Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 62,48 | 63,13 | 62,35 | 63,11 | 63,11 | 17.100 |
24 apr 2024 | 62,52 | 62,52 | 62,15 | 62,48 | 62,48 | 16.200 |
23 apr 2024 | 62,36 | 62,61 | 61,93 | 62,48 | 62,48 | 32.600 |
22 apr 2024 | 62,02 | 62,31 | 61,72 | 62,27 | 62,27 | 26.800 |
19 apr 2024 | 60,33 | 60,93 | 60,33 | 60,84 | 60,84 | 28.900 |
18 apr 2024 | 59,83 | 60,50 | 59,83 | 60,23 | 60,23 | 9.600 |
17 apr 2024 | 60,94 | 60,94 | 59,96 | 59,97 | 59,97 | 15.100 |
16 apr 2024 | 60,70 | 60,70 | 60,37 | 60,61 | 60,61 | 26.200 |
15 apr 2024 | 62,03 | 62,03 | 60,71 | 60,77 | 60,77 | 20.700 |
12 apr 2024 | 62,05 | 62,49 | 61,65 | 61,74 | 61,74 | 24.200 |
11 apr 2024 | 63,12 | 63,49 | 62,56 | 63,40 | 63,40 | 18.200 |
10 apr 2024 | 62,45 | 63,19 | 62,39 | 63,18 | 63,18 | 27.900 |
09 apr 2024 | 63,69 | 63,76 | 63,14 | 63,66 | 63,66 | 20.400 |
08 apr 2024 | 63,25 | 63,70 | 63,24 | 63,63 | 63,63 | 16.700 |
05 apr 2024 | 62,27 | 62,91 | 62,23 | 62,81 | 62,81 | 25.100 |
04 apr 2024 | 62,52 | 62,74 | 61,72 | 61,72 | 61,72 | 29.400 |
03 apr 2024 | 61,79 | 62,23 | 61,75 | 62,05 | 62,05 | 20.000 |
02 apr 2024 | 61,82 | 61,97 | 61,65 | 61,74 | 61,74 | 41.000 |
01 apr 2024 | 62,32 | 62,46 | 61,44 | 61,64 | 61,64 | 43.200 |
28 mar 2024 | 61,75 | 61,89 | 61,50 | 61,83 | 61,83 | 28.300 |
27 mar 2024 | 60,49 | 60,76 | 60,40 | 60,76 | 60,76 | 22.000 |
26 mar 2024 | 59,69 | 60,10 | 59,69 | 59,96 | 59,96 | 13.400 |
25 mar 2024 | 59,20 | 59,56 | 59,20 | 59,48 | 59,48 | 15.000 |
22 mar 2024 | 59,43 | 59,59 | 59,20 | 59,29 | 59,29 | 12.600 |
21 mar 2024 | 59,96 | 59,96 | 59,44 | 59,44 | 59,44 | 24.900 |
20 mar 2024 | 58,88 | 59,30 | 58,54 | 59,27 | 59,27 | 23.100 |
19 mar 2024 | 58,96 | 58,96 | 58,20 | 58,57 | 58,57 | 43.700 |
19 mar 2024 | 0.206 Dividendo |
18 mar 2024 | 60,30 | 60,43 | 60,03 | 60,09 | 59,88 | 24.600 |
15 mar 2024 | 60,23 | 60,30 | 59,45 | 59,67 | 59,47 | 17.600 |
14 mar 2024 | 60,88 | 60,94 | 60,05 | 60,16 | 59,95 | 34.700 |
13 mar 2024 | 60,25 | 60,25 | 59,20 | 59,58 | 59,38 | 69.100 |
12 mar 2024 | 63,01 | 63,01 | 62,32 | 62,62 | 62,41 | 28.400 |
11 mar 2024 | 63,42 | 63,42 | 62,94 | 63,14 | 62,92 | 30.000 |
08 mar 2024 | 64,18 | 64,38 | 63,90 | 64,03 | 63,81 | 27.900 |
07 mar 2024 | 64,15 | 64,15 | 63,70 | 64,04 | 63,82 | 18.800 |
06 mar 2024 | 63,50 | 63,76 | 63,50 | 63,70 | 63,48 | 30.400 |
05 mar 2024 | 63,23 | 63,25 | 62,69 | 62,75 | 62,53 | 27.700 |
04 mar 2024 | 63,47 | 63,47 | 63,13 | 63,24 | 63,02 | 22.300 |
01 mar 2024 | 63,37 | 63,46 | 62,91 | 63,14 | 62,92 | 49.300 |
29 feb 2024 | 62,13 | 62,13 | 61,30 | 61,41 | 61,20 | 22.300 |
28 feb 2024 | 61,72 | 61,72 | 60,67 | 61,35 | 61,14 | 33.400 |
27 feb 2024 | 62,60 | 62,67 | 62,40 | 62,61 | 62,40 | 10.000 |
26 feb 2024 | 62,81 | 62,81 | 62,33 | 62,47 | 62,26 | 26.900 |
23 feb 2024 | 63,27 | 63,27 | 62,80 | 63,11 | 62,89 | 15.900 |
22 feb 2024 | 62,50 | 62,89 | 62,49 | 62,87 | 62,65 | 30.200 |
21 feb 2024 | 61,80 | 61,80 | 61,18 | 61,67 | 61,46 | 18.900 |
20 feb 2024 | 62,49 | 62,61 | 62,05 | 62,51 | 62,30 | 22.900 |
16 feb 2024 | 61,64 | 61,95 | 61,55 | 61,71 | 61,50 | 13.900 |
15 feb 2024 | 61,10 | 61,46 | 60,97 | 61,43 | 61,22 | 28.300 |
14 feb 2024 | 60,37 | 60,92 | 60,37 | 60,83 | 60,62 | 26.500 |
13 feb 2024 | 58,84 | 59,24 | 58,50 | 58,81 | 58,61 | 29.800 |
12 feb 2024 | 59,80 | 59,95 | 59,30 | 59,65 | 59,45 | 34.000 |
09 feb 2024 | 60,60 | 60,74 | 60,08 | 60,64 | 60,43 | 18.700 |
08 feb 2024 | 60,77 | 60,77 | 60,00 | 60,24 | 60,03 | 22.500 |
07 feb 2024 | 61,31 | 61,44 | 61,03 | 61,28 | 61,07 | 40.600 |
06 feb 2024 | 60,09 | 61,06 | 60,09 | 60,91 | 60,70 | 39.900 |
05 feb 2024 | 59,30 | 59,55 | 59,11 | 59,32 | 59,12 | 21.200 |
02 feb 2024 | 59,86 | 60,00 | 59,16 | 59,98 | 59,77 | 17.700 |
01 feb 2024 | 59,49 | 59,62 | 58,93 | 59,56 | 59,36 | 44.300 |
31 gen 2024 | 58,99 | 59,38 | 58,64 | 58,77 | 58,57 | 23.700 |
30 gen 2024 | 57,59 | 58,13 | 57,51 | 58,13 | 57,93 | 25.000 |
29 gen 2024 | 58,70 | 59,23 | 58,70 | 59,14 | 58,94 | 31.200 |
26 gen 2024 | 57,09 | 57,50 | 57,07 | 57,28 | 57,08 | 12.500 |
25 gen 2024 | 57,32 | 57,32 | 56,85 | 57,07 | 56,87 | 17.800 |
24 gen 2024 | 57,78 | 57,78 | 57,29 | 57,33 | 57,13 | 23.800 |
23 gen 2024 | 56,50 | 56,51 | 55,93 | 56,16 | 55,97 | 58.800 |
22 gen 2024 | 58,69 | 59,09 | 58,34 | 58,88 | 58,68 | 24.800 |
19 gen 2024 | 58,12 | 58,37 | 57,66 | 58,31 | 58,11 | 30.700 |
18 gen 2024 | 57,29 | 57,29 | 56,80 | 57,16 | 56,96 | 11.600 |
17 gen 2024 | 56,78 | 56,78 | 56,28 | 56,63 | 56,44 | 29.800 |
16 gen 2024 | 59,29 | 59,29 | 57,90 | 58,04 | 57,84 | 27.600 |
12 gen 2024 | 59,07 | 59,89 | 59,07 | 59,35 | 59,15 | 33.700 |
11 gen 2024 | 57,66 | 57,66 | 56,94 | 57,50 | 57,30 | 24.200 |
10 gen 2024 | 56,99 | 57,50 | 56,99 | 57,50 | 57,30 | 14.100 |
09 gen 2024 | 57,09 | 57,09 | 56,54 | 56,85 | 56,66 | 22.100 |
08 gen 2024 | 56,94 | 57,36 | 56,65 | 57,35 | 57,15 | 17.900 |
05 gen 2024 | 57,89 | 58,22 | 57,37 | 57,42 | 57,22 | 31.200 |
04 gen 2024 | 56,80 | 57,60 | 56,80 | 57,20 | 57,00 | 37.500 |
03 gen 2024 | 56,10 | 56,45 | 55,90 | 56,39 | 56,20 | 18.200 |
02 gen 2024 | 56,18 | 56,67 | 56,15 | 56,46 | 56,27 | 19.300 |
29 dic 2023 | 56,64 | 57,15 | 56,55 | 56,80 | 56,61 | 46.500 |
28 dic 2023 | 57,21 | 57,58 | 57,21 | 57,44 | 57,24 | 21.100 |
27 dic 2023 | 57,21 | 57,47 | 56,69 | 56,89 | 56,69 | 27.200 |
26 dic 2023 | 56,50 | 56,50 | 56,06 | 56,28 | 56,09 | 19.900 |
22 dic 2023 | 55,99 | 56,05 | 55,49 | 55,83 | 55,64 | 27.900 |
21 dic 2023 | 55,23 | 55,52 | 55,05 | 55,47 | 55,28 | 17.700 |
21 dic 2023 | 0.275 Dividendo |
20 dic 2023 | 54,96 | 54,96 | 53,85 | 53,89 | 53,43 | 61.500 |
19 dic 2023 | 56,88 | 57,20 | 56,79 | 57,09 | 56,60 | 16.200 |
18 dic 2023 | 56,46 | 56,56 | 56,07 | 56,49 | 56,01 | 22.000 |
15 dic 2023 | 56,71 | 56,71 | 56,20 | 56,20 | 55,72 | 23.000 |
14 dic 2023 | 55,50 | 56,31 | 55,50 | 56,20 | 55,72 | 31.700 |
13 dic 2023 | 54,36 | 55,27 | 54,03 | 55,24 | 54,77 | 18.500 |
12 dic 2023 | 53,95 | 54,10 | 53,48 | 54,10 | 53,64 | 18.600 |
11 dic 2023 | 54,26 | 54,47 | 54,17 | 54,43 | 53,97 | 11.800 |
08 dic 2023 | 54,18 | 54,18 | 53,71 | 53,99 | 53,53 | 25.800 |
07 dic 2023 | 54,56 | 54,56 | 54,05 | 54,30 | 53,84 | 14.400 |
06 dic 2023 | 54,50 | 54,50 | 54,14 | 54,15 | 53,69 | 16.900 |
05 dic 2023 | 53,63 | 53,90 | 53,36 | 53,83 | 53,37 | 19.000 |
*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...