Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 59,80 | 60,02 | 59,12 | 59,12 | 59,12 | - |
13 giu 2024 | 60,46 | 60,46 | 59,34 | 59,68 | 59,68 | - |
12 giu 2024 | 61,08 | 61,18 | 60,58 | 60,58 | 60,58 | - |
11 giu 2024 | 60,72 | 61,10 | 60,10 | 60,90 | 60,90 | - |
10 giu 2024 | 60,08 | 60,98 | 58,38 | 60,86 | 60,86 | - |
07 giu 2024 | 60,14 | 60,40 | 60,10 | 60,40 | 60,40 | - |
06 giu 2024 | 59,66 | 60,00 | 59,64 | 59,90 | 59,90 | - |
05 giu 2024 | 59,62 | 59,66 | 59,62 | 59,64 | 59,64 | - |
04 giu 2024 | 60,46 | 60,50 | 59,02 | 59,02 | 59,02 | - |
03 giu 2024 | 64,58 | 64,90 | 63,34 | 63,34 | 63,34 | - |
31 mag 2024 | 63,72 | 63,72 | 63,54 | 63,68 | 63,68 | - |
31 mag 2024 | 0.6 Dividendo |
30 mag 2024 | 63,78 | 64,26 | 63,62 | 64,26 | 63,66 | - |
29 mag 2024 | 64,88 | 65,02 | 63,52 | 63,54 | 62,95 | - |
28 mag 2024 | 63,58 | 64,78 | 63,58 | 64,78 | 64,18 | - |
27 mag 2024 | 63,44 | 63,54 | 63,38 | 63,38 | 62,79 | - |
24 mag 2024 | 62,66 | 63,82 | 62,42 | 63,62 | 63,03 | - |
23 mag 2024 | 62,48 | 63,46 | 62,48 | 62,60 | 62,02 | - |
22 mag 2024 | 63,52 | 63,58 | 62,02 | 63,24 | 62,65 | - |
21 mag 2024 | 63,84 | 63,88 | 61,86 | 63,74 | 63,14 | - |
20 mag 2024 | 64,18 | 64,40 | 61,86 | 64,40 | 63,80 | - |
17 mag 2024 | 63,52 | 64,14 | 62,00 | 64,14 | 63,54 | - |
16 mag 2024 | 63,32 | 63,48 | 62,30 | 63,48 | 62,89 | - |
15 mag 2024 | 63,72 | 63,72 | 62,84 | 62,98 | 62,39 | - |
14 mag 2024 | 64,24 | 64,24 | 63,74 | 63,82 | 63,22 | - |
13 mag 2024 | 64,44 | 64,72 | 64,24 | 64,24 | 63,64 | - |
10 mag 2024 | 65,10 | 65,30 | 64,92 | 65,30 | 64,69 | - |
09 mag 2024 | 64,46 | 65,20 | 64,46 | 65,20 | 64,59 | - |
08 mag 2024 | 63,74 | 64,56 | 63,30 | 64,56 | 63,96 | - |
07 mag 2024 | 64,06 | 64,06 | 63,66 | 63,78 | 63,18 | - |
06 mag 2024 | 63,18 | 64,06 | 63,18 | 64,06 | 63,46 | - |
03 mag 2024 | 63,20 | 63,28 | 62,60 | 63,00 | 62,41 | - |
02 mag 2024 | 63,02 | 63,60 | 63,02 | 63,18 | 62,59 | - |
30 apr 2024 | 66,04 | 66,20 | 64,30 | 64,30 | 63,70 | - |
29 apr 2024 | 65,46 | 66,24 | 65,42 | 65,72 | 65,11 | - |
26 apr 2024 | 66,24 | 66,54 | 64,76 | 66,02 | 65,40 | 79 |
25 apr 2024 | 65,72 | 66,18 | 65,44 | 66,18 | 65,56 | - |
24 apr 2024 | 65,76 | 66,08 | 65,42 | 65,74 | 65,13 | - |
23 apr 2024 | 65,86 | 65,86 | 65,22 | 65,72 | 65,11 | - |
22 apr 2024 | 64,40 | 65,76 | 64,32 | 65,76 | 65,15 | - |
19 apr 2024 | 64,40 | 65,36 | 64,16 | 65,08 | 64,47 | - |
18 apr 2024 | 64,70 | 64,90 | 63,96 | 64,32 | 63,72 | - |
17 apr 2024 | 65,08 | 65,96 | 64,44 | 64,66 | 64,06 | - |
16 apr 2024 | 64,32 | 65,20 | 63,82 | 65,20 | 64,59 | - |
15 apr 2024 | 65,38 | 65,38 | 64,28 | 64,28 | 63,68 | - |
12 apr 2024 | 66,22 | 67,40 | 66,22 | 66,60 | 65,98 | - |
11 apr 2024 | 68,38 | 68,38 | 66,34 | 66,34 | 65,72 | 25 |
10 apr 2024 | 66,54 | 68,44 | 66,22 | 68,44 | 67,80 | - |
09 apr 2024 | 67,06 | 67,30 | 66,72 | 66,72 | 66,10 | - |
08 apr 2024 | 66,54 | 67,34 | 66,54 | 67,34 | 66,71 | - |
05 apr 2024 | 66,32 | 66,62 | 66,12 | 66,62 | 66,00 | - |
04 apr 2024 | 66,50 | 66,50 | 65,72 | 66,10 | 65,48 | - |
03 apr 2024 | 65,58 | 65,78 | 65,50 | 65,78 | 65,17 | - |
02 apr 2024 | 64,88 | 66,00 | 64,88 | 66,00 | 65,38 | 1.600 |
28 mar 2024 | 63,30 | 63,88 | 63,30 | 63,76 | 63,16 | - |
27 mar 2024 | 63,06 | 63,28 | 63,02 | 63,26 | 62,67 | - |
26 mar 2024 | 63,36 | 63,44 | 62,86 | 63,36 | 62,77 | 63 |
25 mar 2024 | 62,38 | 63,76 | 62,38 | 63,76 | 63,16 | - |
22 mar 2024 | 62,06 | 62,42 | 62,04 | 62,42 | 61,84 | - |
21 mar 2024 | 61,46 | 62,20 | 61,36 | 61,92 | 61,34 | - |
20 mar 2024 | 61,14 | 61,96 | 61,00 | 61,36 | 60,79 | - |
19 mar 2024 | 61,98 | 62,22 | 61,68 | 61,68 | 61,10 | - |
18 mar 2024 | 61,58 | 62,14 | 61,54 | 62,02 | 61,44 | - |
15 mar 2024 | 62,12 | 62,66 | 61,98 | 62,66 | 62,07 | 1.500 |
14 mar 2024 | 61,24 | 61,64 | 61,24 | 61,64 | 61,06 | - |
13 mar 2024 | 60,40 | 61,14 | 60,40 | 61,14 | 60,57 | - |
12 mar 2024 | 59,80 | 60,70 | 59,68 | 60,40 | 59,84 | - |
11 mar 2024 | 58,46 | 58,82 | 58,34 | 58,82 | 58,27 | - |
08 mar 2024 | 58,94 | 59,20 | 58,40 | 58,56 | 58,01 | 50 |
07 mar 2024 | 58,34 | 59,00 | 58,08 | 58,62 | 58,07 | - |
06 mar 2024 | 58,12 | 59,02 | 58,12 | 58,68 | 58,13 | - |
05 mar 2024 | 56,94 | 58,24 | 56,76 | 58,16 | 57,62 | - |
04 mar 2024 | 58,34 | 58,38 | 57,34 | 57,34 | 56,80 | - |
01 mar 2024 | 57,74 | 58,58 | 57,66 | 58,58 | 58,03 | - |
29 feb 2024 | 57,06 | 57,34 | 56,96 | 56,96 | 56,43 | - |
28 feb 2024 | 57,78 | 57,78 | 57,52 | 57,52 | 56,98 | - |
27 feb 2024 | 57,44 | 58,02 | 57,36 | 58,02 | 57,48 | - |
26 feb 2024 | 56,46 | 57,16 | 56,22 | 57,16 | 56,63 | - |
23 feb 2024 | 56,50 | 56,60 | 56,06 | 56,60 | 56,07 | - |
22 feb 2024 | 56,10 | 56,10 | 55,76 | 55,76 | 55,24 | - |
21 feb 2024 | 54,38 | 55,52 | 54,20 | 55,52 | 55,00 | - |
20 feb 2024 | 55,40 | 55,40 | 55,00 | 55,04 | 54,53 | - |
19 feb 2024 | 54,74 | 54,76 | 54,74 | 54,76 | 54,25 | - |
16 feb 2024 | 55,84 | 56,18 | 55,42 | 55,42 | 54,90 | - |
15 feb 2024 | 54,70 | 56,32 | 54,58 | 56,32 | 55,79 | - |
14 feb 2024 | 54,44 | 54,82 | 54,44 | 54,82 | 54,31 | - |
13 feb 2024 | 55,30 | 55,30 | 54,58 | 54,58 | 54,07 | - |
12 feb 2024 | 53,76 | 55,12 | 53,76 | 55,12 | 54,61 | - |
09 feb 2024 | 54,24 | 54,84 | 53,78 | 53,92 | 53,42 | - |
08 feb 2024 | 52,80 | 54,38 | 51,92 | 54,38 | 53,87 | - |
07 feb 2024 | 53,20 | 53,30 | 52,48 | 52,48 | 51,99 | - |
06 feb 2024 | 52,22 | 53,62 | 52,06 | 53,62 | 53,12 | - |
05 feb 2024 | 52,20 | 52,80 | 52,12 | 52,80 | 52,31 | - |
02 feb 2024 | 52,46 | 52,92 | 52,28 | 52,92 | 52,43 | - |
01 feb 2024 | 53,26 | 53,46 | 53,26 | 53,40 | 52,90 | - |
31 gen 2024 | 54,10 | 54,16 | 53,74 | 53,76 | 53,26 | - |
30 gen 2024 | 52,64 | 52,92 | 52,34 | 52,92 | 52,43 | - |
29 gen 2024 | 52,64 | 52,74 | 52,30 | 52,30 | 51,81 | - |
26 gen 2024 | 52,02 | 52,18 | 51,58 | 51,58 | 51,10 | - |
25 gen 2024 | 50,82 | 51,66 | 50,82 | 51,66 | 51,18 | - |
*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...