Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 63,68 | 63,68 | 63,68 | 63,84 | 63,84 | 30 |
25 giu 2024 | 63,68 | 63,68 | 63,68 | 63,68 | 63,68 | - |
24 giu 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
21 giu 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
20 giu 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
19 giu 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
18 giu 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
17 giu 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
14 giu 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
13 giu 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
12 giu 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
11 giu 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
10 giu 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
07 giu 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
06 giu 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
05 giu 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
04 giu 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
03 giu 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 65,52 | - |
31 mag 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
31 mag 2024 | 0.6 Dividendo |
30 mag 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,20 | - |
29 mag 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,27 | - |
28 mag 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,00 | - |
27 mag 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 62,86 | - |
24 mag 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,03 | - |
23 mag 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 61,81 | - |
22 mag 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 62,88 | - |
21 mag 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,20 | - |
20 mag 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 63,58 | - |
17 mag 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 62,94 | - |
16 mag 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 62,72 | - |
15 mag 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,12 | - |
14 mag 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 63,64 | - |
13 mag 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 63,83 | - |
10 mag 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 64,49 | - |
09 mag 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 63,83 | - |
08 mag 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,14 | - |
07 mag 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,38 | - |
06 mag 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 62,53 | - |
03 mag 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 62,61 | - |
02 mag 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,01 | - |
30 apr 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 65,42 | - |
29 apr 2024 | 65,36 | 65,36 | 65,36 | 65,36 | 64,75 | - |
26 apr 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 65,60 | - |
25 apr 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,04 | - |
24 apr 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,04 | - |
23 apr 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,18 | - |
22 apr 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 63,79 | - |
19 apr 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,27 | - |
18 apr 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 63,93 | - |
17 apr 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 64,47 | - |
16 apr 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 63,79 | - |
15 apr 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 64,57 | - |
12 apr 2024 | 66,26 | 66,26 | 66,26 | 66,26 | 65,64 | - |
11 apr 2024 | 68,36 | 68,36 | 68,36 | 68,36 | 67,72 | - |
10 apr 2024 | 66,52 | 66,52 | 66,52 | 66,52 | 65,89 | - |
09 apr 2024 | 67,06 | 67,06 | 67,06 | 67,06 | 66,43 | - |
08 apr 2024 | 66,34 | 66,34 | 66,34 | 66,34 | 65,72 | - |
05 apr 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 65,68 | - |
04 apr 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 65,87 | - |
03 apr 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 64,96 | - |
02 apr 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,19 | - |
28 mar 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 62,78 | - |
27 mar 2024 | 63,04 | 63,10 | 63,04 | 63,10 | 62,51 | - |
26 mar 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 62,74 | - |
25 mar 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 61,81 | - |
22 mar 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 61,48 | - |
21 mar 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 60,88 | - |
20 mar 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,10 | - |
19 mar 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,42 | - |
18 mar 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,18 | - |
15 mar 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 61,54 | - |
14 mar 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 60,66 | - |
13 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 59,83 | - |
12 mar 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,22 | - |
11 mar 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 57,85 | - |
08 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,37 | - |
07 mar 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 57,77 | - |
06 mar 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 57,51 | - |
05 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,46 | - |
04 mar 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 57,87 | - |
01 mar 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 56,90 | - |
29 feb 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,46 | - |
28 feb 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,24 | - |
27 feb 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 56,92 | - |
26 feb 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 55,57 | - |
23 feb 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 55,97 | - |
22 feb 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 55,49 | - |
21 feb 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 53,89 | - |
20 feb 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 54,88 | - |
19 feb 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 54,58 | - |
16 feb 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,24 | - |
15 feb 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,05 | - |
14 feb 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 53,93 | - |
13 feb 2024 | 55,34 | 55,34 | 55,24 | 55,24 | 54,72 | 30 |
12 feb 2024 | 53,72 | 53,78 | 53,72 | 53,78 | 53,27 | 75 |
09 feb 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 53,75 | - |
08 feb 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,28 | - |
07 feb 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 52,60 | - |
06 feb 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 51,73 | - |
*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...