Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 64,74 | 64,74 | 63,99 | 64,21 | 64,21 | 13.200 |
09 mag 2024 | 63,81 | 64,52 | 63,81 | 64,52 | 64,52 | 10.300 |
08 mag 2024 | 63,45 | 63,89 | 63,45 | 63,89 | 63,89 | 38.000 |
07 mag 2024 | 63,94 | 64,46 | 63,94 | 64,08 | 64,08 | 29.600 |
06 mag 2024 | 63,67 | 64,03 | 63,67 | 63,91 | 63,91 | 24.000 |
03 mag 2024 | 63,70 | 63,70 | 62,96 | 63,17 | 63,17 | 35.600 |
02 mag 2024 | 62,32 | 62,74 | 61,88 | 62,74 | 62,74 | 168.900 |
01 mag 2024 | 61,50 | 62,59 | 61,32 | 61,52 | 61,52 | 54.000 |
30 apr 2024 | 62,25 | 62,40 | 61,58 | 61,58 | 61,58 | 40.600 |
29 apr 2024 | 62,50 | 62,95 | 62,50 | 62,68 | 62,68 | 41.100 |
26 apr 2024 | 62,42 | 62,55 | 62,23 | 62,47 | 62,47 | 36.600 |
25 apr 2024 | 61,58 | 62,05 | 61,23 | 61,97 | 61,97 | 19.200 |
24 apr 2024 | 62,47 | 62,50 | 61,93 | 62,33 | 62,33 | 27.200 |
23 apr 2024 | 61,81 | 62,65 | 61,81 | 62,37 | 62,37 | 34.600 |
22 apr 2024 | 61,04 | 61,75 | 60,92 | 61,35 | 61,35 | 17.100 |
19 apr 2024 | 60,23 | 60,95 | 60,23 | 60,84 | 60,84 | 19.200 |
18 apr 2024 | 60,82 | 61,38 | 60,36 | 60,56 | 60,56 | 22.300 |
17 apr 2024 | 61,63 | 61,63 | 60,63 | 60,69 | 60,69 | 14.000 |
16 apr 2024 | 61,20 | 61,38 | 60,75 | 61,28 | 61,28 | 24.900 |
15 apr 2024 | 62,44 | 62,46 | 61,19 | 61,45 | 61,45 | 18.900 |
12 apr 2024 | 62,86 | 62,92 | 61,80 | 62,04 | 62,04 | 18.500 |
11 apr 2024 | 62,78 | 63,25 | 62,47 | 63,11 | 63,11 | 18.900 |
10 apr 2024 | 62,90 | 63,14 | 62,37 | 62,64 | 62,64 | 15.700 |
09 apr 2024 | 64,38 | 64,39 | 63,99 | 64,39 | 64,39 | 19.600 |
08 apr 2024 | 64,25 | 64,50 | 64,10 | 64,34 | 64,34 | 18.700 |
05 apr 2024 | 63,49 | 64,24 | 63,49 | 64,03 | 64,03 | 18.000 |
04 apr 2024 | 64,97 | 65,03 | 63,63 | 63,63 | 63,63 | 91.200 |
03 apr 2024 | 63,58 | 64,44 | 63,58 | 64,31 | 64,31 | 17.500 |
02 apr 2024 | 64,31 | 64,31 | 63,65 | 63,97 | 63,97 | 25.500 |
01 apr 2024 | 65,77 | 65,77 | 63,75 | 65,03 | 65,03 | 38.800 |
28 mar 2024 | 65,38 | 65,84 | 65,38 | 65,55 | 65,55 | 26.200 |
27 mar 2024 | 64,42 | 65,22 | 64,39 | 65,22 | 65,22 | 22.300 |
26 mar 2024 | 64,57 | 64,57 | 63,93 | 63,98 | 63,98 | 19.200 |
25 mar 2024 | 64,19 | 64,49 | 64,11 | 64,11 | 64,11 | 18.600 |
22 mar 2024 | 64,90 | 64,90 | 64,05 | 64,05 | 64,05 | 18.500 |
22 mar 2024 | 0.196 Dividendo |
21 mar 2024 | 64,90 | 65,25 | 64,82 | 65,12 | 64,92 | 16.200 |
20 mar 2024 | 62,96 | 64,46 | 62,93 | 64,37 | 64,18 | 25.400 |
19 mar 2024 | 62,60 | 63,24 | 62,47 | 63,11 | 62,92 | 19.000 |
18 mar 2024 | 63,16 | 63,24 | 62,65 | 62,70 | 62,51 | 39.000 |
15 mar 2024 | 62,56 | 63,09 | 62,56 | 62,96 | 62,77 | 30.900 |
14 mar 2024 | 63,03 | 63,21 | 62,47 | 62,81 | 62,62 | 18.300 |
13 mar 2024 | 63,68 | 64,14 | 63,63 | 63,81 | 63,62 | 77.800 |
12 mar 2024 | 63,38 | 63,97 | 63,34 | 63,72 | 63,53 | 14.400 |
11 mar 2024 | 63,57 | 63,85 | 63,55 | 63,72 | 63,53 | 18.500 |
08 mar 2024 | 65,00 | 65,14 | 64,07 | 64,25 | 64,06 | 39.400 |
07 mar 2024 | 64,14 | 64,52 | 64,14 | 64,33 | 64,14 | 69.500 |
06 mar 2024 | 63,98 | 63,98 | 63,56 | 63,81 | 63,62 | 62.700 |
05 mar 2024 | 63,87 | 64,00 | 63,33 | 63,53 | 63,34 | 19.300 |
04 mar 2024 | 64,48 | 64,64 | 63,92 | 63,95 | 63,76 | 20.200 |
01 mar 2024 | 63,64 | 64,16 | 63,33 | 64,02 | 63,83 | 35.800 |
29 feb 2024 | 63,95 | 63,95 | 63,31 | 63,48 | 63,29 | 14.200 |
28 feb 2024 | 63,06 | 63,41 | 63,03 | 63,11 | 62,92 | 11.600 |
27 feb 2024 | 63,47 | 63,62 | 63,31 | 63,48 | 63,29 | 104.200 |
26 feb 2024 | 62,52 | 63,12 | 62,52 | 63,01 | 62,82 | 18.200 |
23 feb 2024 | 62,47 | 62,93 | 62,28 | 62,79 | 62,60 | 25.800 |
22 feb 2024 | 62,45 | 62,57 | 62,06 | 62,52 | 62,33 | 15.700 |
21 feb 2024 | 62,00 | 62,11 | 61,64 | 62,09 | 61,90 | 22.600 |
20 feb 2024 | 62,56 | 62,56 | 62,13 | 62,18 | 61,99 | 39.100 |
16 feb 2024 | 63,48 | 63,73 | 63,16 | 63,26 | 63,07 | 29.200 |
15 feb 2024 | 62,99 | 64,13 | 62,99 | 64,01 | 63,82 | 33.400 |
14 feb 2024 | 62,04 | 62,62 | 61,60 | 62,55 | 62,36 | 25.500 |
13 feb 2024 | 62,21 | 62,21 | 60,77 | 61,12 | 60,94 | 29.100 |
12 feb 2024 | 62,70 | 63,87 | 62,70 | 63,63 | 63,44 | 56.900 |
09 feb 2024 | 62,04 | 62,72 | 61,81 | 62,72 | 62,53 | 39.300 |
08 feb 2024 | 60,86 | 61,77 | 60,75 | 61,77 | 61,58 | 477.600 |
07 feb 2024 | 61,17 | 61,23 | 60,61 | 60,92 | 60,74 | 40.500 |
06 feb 2024 | 60,63 | 61,16 | 60,63 | 61,07 | 60,89 | 18.800 |
05 feb 2024 | 60,59 | 61,07 | 60,20 | 60,77 | 60,59 | 24.200 |
02 feb 2024 | 61,06 | 61,78 | 60,95 | 61,44 | 61,26 | 39.900 |
01 feb 2024 | 61,55 | 61,95 | 60,78 | 61,95 | 61,76 | 20.100 |
31 gen 2024 | 62,31 | 62,72 | 61,10 | 61,19 | 61,01 | 33.500 |
30 gen 2024 | 62,76 | 62,76 | 62,38 | 62,59 | 62,40 | 85.600 |
29 gen 2024 | 61,92 | 62,83 | 61,92 | 62,83 | 62,64 | 32.900 |
26 gen 2024 | 62,43 | 62,43 | 61,85 | 62,08 | 61,89 | 13.100 |
25 gen 2024 | 62,25 | 62,37 | 61,54 | 61,97 | 61,78 | 22.500 |
24 gen 2024 | 62,56 | 62,58 | 61,38 | 61,43 | 61,25 | 45.400 |
23 gen 2024 | 62,52 | 62,71 | 61,70 | 61,90 | 61,71 | 24.300 |
22 gen 2024 | 61,41 | 62,20 | 61,41 | 62,20 | 62,01 | 20.000 |
19 gen 2024 | 60,63 | 60,94 | 60,03 | 60,89 | 60,71 | 94.100 |
18 gen 2024 | 60,20 | 60,40 | 59,62 | 60,40 | 60,22 | 30.500 |
17 gen 2024 | 59,57 | 59,92 | 59,29 | 59,92 | 59,74 | 28.600 |
16 gen 2024 | 60,34 | 60,50 | 59,94 | 60,18 | 60,00 | 48.300 |
12 gen 2024 | 61,48 | 61,73 | 60,63 | 60,84 | 60,66 | 29.700 |
11 gen 2024 | 61,01 | 61,03 | 60,13 | 60,90 | 60,72 | 39.400 |
10 gen 2024 | 61,06 | 61,23 | 60,76 | 61,21 | 61,03 | 141.600 |
09 gen 2024 | 61,14 | 61,23 | 60,74 | 61,13 | 60,95 | 14.600 |
08 gen 2024 | 60,89 | 61,71 | 60,69 | 61,71 | 61,53 | 18.300 |
05 gen 2024 | 60,70 | 61,44 | 60,65 | 60,87 | 60,69 | 27.400 |
04 gen 2024 | 61,18 | 61,58 | 61,03 | 61,03 | 60,85 | 125.600 |
03 gen 2024 | 62,00 | 62,11 | 61,25 | 61,26 | 61,08 | 52.700 |
02 gen 2024 | 62,82 | 63,32 | 62,49 | 62,76 | 62,57 | 98.000 |
29 dic 2023 | 63,82 | 64,03 | 63,12 | 63,12 | 62,93 | 37.200 |
28 dic 2023 | 64,18 | 64,35 | 63,77 | 64,00 | 63,81 | 28.800 |
27 dic 2023 | 64,34 | 64,45 | 63,95 | 64,21 | 64,02 | 14.900 |
26 dic 2023 | 63,51 | 64,32 | 63,47 | 64,20 | 64,01 | 23.400 |
22 dic 2023 | 63,86 | 64,08 | 63,44 | 63,65 | 63,46 | 30.100 |
21 dic 2023 | 63,09 | 63,32 | 62,67 | 63,20 | 63,01 | 39.100 |
20 dic 2023 | 63,19 | 64,13 | 62,38 | 62,41 | 62,22 | 22.000 |
19 dic 2023 | 62,41 | 63,44 | 62,41 | 63,34 | 63,15 | 21.900 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...