Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 62,86 | 62,90 | 61,10 | 61,30 | 61,30 | 265.374 |
23 apr 2024 | 62,04 | 62,74 | 61,99 | 62,43 | 62,43 | 248.977 |
22 apr 2024 | 61,68 | 61,89 | 61,24 | 61,89 | 61,89 | 165.644 |
19 apr 2024 | 61,07 | 61,43 | 60,15 | 61,10 | 61,10 | 432.224 |
18 apr 2024 | 60,81 | 61,86 | 60,81 | 61,86 | 61,86 | 289.441 |
17 apr 2024 | 61,11 | 61,76 | 60,64 | 61,45 | 61,45 | 310.200 |
16 apr 2024 | 61,77 | 61,86 | 60,44 | 60,84 | 60,84 | 212.251 |
15 apr 2024 | 62,49 | 62,71 | 62,02 | 62,65 | 62,65 | 260.386 |
12 apr 2024 | 63,22 | 63,80 | 62,99 | 62,99 | 62,99 | 205.983 |
11 apr 2024 | 63,10 | 63,64 | 62,70 | 63,45 | 63,45 | 228.282 |
10 apr 2024 | 64,47 | 64,49 | 63,60 | 64,00 | 64,00 | 172.229 |
09 apr 2024 | 62,99 | 63,66 | 62,76 | 63,49 | 63,49 | 196.858 |
08 apr 2024 | 63,19 | 63,58 | 62,85 | 63,04 | 63,04 | 192.318 |
05 apr 2024 | 62,99 | 63,13 | 62,55 | 63,07 | 63,07 | 402.889 |
04 apr 2024 | 64,32 | 64,62 | 63,18 | 63,63 | 63,63 | 276.866 |
03 apr 2024 | 64,15 | 64,84 | 63,72 | 63,93 | 63,93 | 573.668 |
02 apr 2024 | 64,38 | 65,50 | 64,25 | 65,25 | 65,25 | 659.737 |
28 mar 2024 | 64,33 | 64,53 | 63,69 | 64,25 | 64,25 | 505.994 |
27 mar 2024 | 63,10 | 64,04 | 62,93 | 63,90 | 63,90 | 297.798 |
26 mar 2024 | 62,59 | 63,28 | 62,44 | 63,08 | 63,08 | 341.059 |
25 mar 2024 | 61,76 | 62,65 | 61,76 | 62,44 | 62,44 | 213.555 |
22 mar 2024 | 62,86 | 62,88 | 61,36 | 61,52 | 61,52 | 483.222 |
21 mar 2024 | 62,36 | 63,25 | 62,19 | 62,91 | 62,91 | 494.700 |
20 mar 2024 | 61,49 | 61,95 | 61,27 | 61,46 | 61,46 | 285.653 |
19 mar 2024 | 61,16 | 61,50 | 60,89 | 61,25 | 61,25 | 304.430 |
18 mar 2024 | 60,40 | 61,29 | 60,03 | 61,13 | 61,13 | 321.274 |
15 mar 2024 | 59,80 | 60,73 | 59,36 | 60,73 | 60,73 | 4.530.821 |
14 mar 2024 | 60,49 | 60,76 | 59,94 | 60,11 | 60,11 | 622.254 |
13 mar 2024 | 60,25 | 60,95 | 60,07 | 60,52 | 60,52 | 571.304 |
12 mar 2024 | 58,25 | 59,68 | 58,23 | 59,68 | 59,68 | 1.290.343 |
11 mar 2024 | 58,86 | 59,18 | 58,07 | 58,51 | 58,51 | 307.104 |
08 mar 2024 | 59,31 | 60,06 | 59,12 | 59,51 | 59,51 | 707.603 |
07 mar 2024 | 60,24 | 60,33 | 58,52 | 58,75 | 58,75 | 699.820 |
06 mar 2024 | 60,08 | 60,18 | 58,87 | 60,08 | 60,08 | 613.543 |
05 mar 2024 | 59,20 | 59,56 | 58,52 | 59,55 | 59,55 | 483.765 |
04 mar 2024 | 60,16 | 60,47 | 59,25 | 59,83 | 59,83 | 588.541 |
01 mar 2024 | 61,56 | 61,60 | 59,76 | 60,15 | 60,15 | 331.464 |
29 feb 2024 | 61,29 | 61,72 | 60,71 | 61,56 | 61,56 | 612.833 |
28 feb 2024 | 61,95 | 61,95 | 60,63 | 60,92 | 60,92 | 373.614 |
27 feb 2024 | 62,25 | 62,42 | 61,35 | 61,95 | 61,95 | 355.708 |
26 feb 2024 | 62,83 | 63,26 | 61,85 | 61,99 | 61,99 | 265.969 |
23 feb 2024 | 62,41 | 62,95 | 61,74 | 62,70 | 62,70 | 399.047 |
22 feb 2024 | 63,02 | 63,36 | 62,02 | 62,30 | 62,30 | 490.411 |
22 feb 2024 | 1.58 Dividendo |
21 feb 2024 | 64,94 | 65,49 | 64,04 | 64,65 | 63,07 | 443.303 |
20 feb 2024 | 64,53 | 65,41 | 64,11 | 65,03 | 63,44 | 331.247 |
19 feb 2024 | 64,60 | 65,11 | 63,91 | 64,89 | 63,30 | 689.403 |
16 feb 2024 | 64,50 | 65,54 | 64,27 | 64,46 | 62,88 | 982.769 |
15 feb 2024 | 62,25 | 64,46 | 62,00 | 64,02 | 62,46 | 1.022.333 |
14 feb 2024 | 62,81 | 63,65 | 61,56 | 61,79 | 60,28 | 793.812 |
13 feb 2024 | 61,61 | 65,50 | 61,33 | 63,96 | 62,40 | 1.451.815 |
12 feb 2024 | 58,00 | 60,79 | 57,47 | 60,58 | 59,10 | 878.209 |
09 feb 2024 | 56,05 | 56,77 | 55,49 | 56,55 | 55,17 | 471.757 |
08 feb 2024 | 56,04 | 56,78 | 55,73 | 56,13 | 54,76 | 502.371 |
07 feb 2024 | 56,71 | 56,71 | 55,78 | 56,14 | 54,77 | 382.180 |
06 feb 2024 | 56,36 | 56,40 | 55,37 | 56,03 | 54,66 | 589.908 |
05 feb 2024 | 56,16 | 56,34 | 55,36 | 55,52 | 54,16 | 369.358 |
02 feb 2024 | 56,98 | 57,26 | 56,22 | 56,50 | 55,12 | 436.391 |
01 feb 2024 | 56,55 | 56,91 | 56,15 | 56,50 | 55,12 | 475.739 |
31 gen 2024 | 57,05 | 57,32 | 56,38 | 57,19 | 55,79 | 614.964 |
30 gen 2024 | 58,05 | 58,43 | 56,61 | 56,71 | 55,32 | 668.564 |
29 gen 2024 | 56,94 | 57,92 | 56,94 | 57,89 | 56,48 | 788.599 |
25 gen 2024 | 58,00 | 58,00 | 57,15 | 57,44 | 56,04 | 411.852 |
24 gen 2024 | 57,50 | 57,76 | 57,21 | 57,34 | 55,94 | 419.944 |
23 gen 2024 | 57,81 | 58,00 | 56,90 | 57,47 | 56,07 | 448.263 |
22 gen 2024 | 57,79 | 58,06 | 57,30 | 58,06 | 56,64 | 371.800 |
19 gen 2024 | 58,49 | 58,61 | 56,94 | 57,23 | 55,83 | 791.773 |
18 gen 2024 | 56,91 | 58,14 | 56,52 | 57,91 | 56,49 | 763.299 |
17 gen 2024 | 58,70 | 58,83 | 57,55 | 57,61 | 56,20 | 626.807 |
16 gen 2024 | 59,38 | 59,92 | 58,55 | 59,07 | 57,63 | 549.808 |
15 gen 2024 | 58,97 | 59,92 | 58,67 | 59,69 | 58,23 | 270.456 |
12 gen 2024 | 56,74 | 57,86 | 56,42 | 57,86 | 56,45 | 508.613 |
11 gen 2024 | 55,08 | 56,88 | 55,02 | 56,74 | 55,35 | 660.897 |
10 gen 2024 | 54,01 | 54,95 | 53,83 | 54,68 | 53,34 | 480.888 |
09 gen 2024 | 53,40 | 53,88 | 53,14 | 53,78 | 52,47 | 209.618 |
08 gen 2024 | 52,62 | 53,07 | 52,55 | 52,77 | 51,48 | 160.613 |
05 gen 2024 | 53,00 | 53,37 | 52,43 | 52,69 | 51,40 | 251.053 |
04 gen 2024 | 53,39 | 53,61 | 53,13 | 53,15 | 51,85 | 266.904 |
03 gen 2024 | 53,61 | 53,85 | 53,07 | 53,61 | 52,30 | 339.460 |
02 gen 2024 | 53,38 | 54,52 | 53,29 | 54,40 | 53,07 | 520.247 |
29 dic 2023 | 53,17 | 53,28 | 52,84 | 53,03 | 51,73 | 178.083 |
28 dic 2023 | 52,60 | 53,25 | 52,44 | 53,19 | 51,89 | 264.995 |
27 dic 2023 | 52,16 | 52,53 | 52,00 | 52,24 | 50,96 | 182.389 |
22 dic 2023 | 51,78 | 52,00 | 51,60 | 51,73 | 50,47 | 312.735 |
21 dic 2023 | 51,48 | 51,94 | 51,39 | 51,56 | 50,30 | 389.556 |
20 dic 2023 | 52,09 | 52,31 | 51,78 | 51,98 | 50,71 | 300.884 |
19 dic 2023 | 51,11 | 51,76 | 50,82 | 51,55 | 50,29 | 353.713 |
18 dic 2023 | 50,81 | 51,42 | 50,66 | 51,14 | 49,89 | 290.211 |
15 dic 2023 | 50,60 | 51,03 | 50,16 | 50,90 | 49,66 | 896.168 |
14 dic 2023 | 50,87 | 51,03 | 50,13 | 50,32 | 49,09 | 377.178 |
13 dic 2023 | 49,52 | 50,51 | 49,52 | 50,20 | 48,97 | 335.772 |
12 dic 2023 | 49,40 | 49,79 | 49,33 | 49,62 | 48,41 | 257.876 |
11 dic 2023 | 49,00 | 49,49 | 48,68 | 49,35 | 48,14 | 300.792 |
08 dic 2023 | 48,37 | 49,06 | 48,08 | 49,06 | 47,86 | 334.386 |
07 dic 2023 | 48,94 | 49,37 | 48,81 | 48,95 | 47,75 | 372.283 |
06 dic 2023 | 48,31 | 49,20 | 48,09 | 48,79 | 47,60 | 487.049 |
05 dic 2023 | 47,91 | 48,23 | 47,63 | 48,21 | 47,03 | 173.356 |
04 dic 2023 | 48,00 | 48,48 | 47,93 | 48,27 | 47,09 | 236.614 |
01 dic 2023 | 47,99 | 48,33 | 47,31 | 47,76 | 46,59 | 212.014 |
30 nov 2023 | 47,73 | 47,84 | 47,15 | 47,84 | 46,67 | 388.394 |
*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...