Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 69,74 | 71,54 | 69,79 | 70,96 | 70,96 | 523.304 |
27 mar 2024 | 68,91 | 69,61 | 68,12 | 69,56 | 69,56 | 697.100 |
26 mar 2024 | 68,50 | 69,06 | 68,08 | 68,18 | 68,18 | 767.100 |
25 mar 2024 | 68,08 | 69,00 | 67,66 | 68,40 | 68,40 | 1.486.200 |
22 mar 2024 | 68,88 | 69,05 | 67,96 | 68,40 | 68,40 | 1.289.300 |
21 mar 2024 | 71,39 | 72,00 | 68,51 | 68,62 | 68,62 | 2.548.300 |
20 mar 2024 | 68,22 | 70,28 | 67,51 | 69,89 | 69,89 | 1.299.000 |
19 mar 2024 | 66,91 | 68,45 | 66,64 | 68,23 | 68,23 | 760.900 |
18 mar 2024 | 68,49 | 68,60 | 65,92 | 67,06 | 67,06 | 1.372.500 |
15 mar 2024 | 66,00 | 67,93 | 65,81 | 67,90 | 67,90 | 3.196.700 |
14 mar 2024 | 68,86 | 69,74 | 66,19 | 66,89 | 66,89 | 1.504.300 |
13 mar 2024 | 69,59 | 70,91 | 69,59 | 70,17 | 70,17 | 1.137.200 |
12 mar 2024 | 68,30 | 69,67 | 67,73 | 69,36 | 69,36 | 997.300 |
11 mar 2024 | 69,21 | 69,47 | 68,33 | 69,10 | 69,10 | 879.700 |
08 mar 2024 | 70,35 | 70,88 | 68,76 | 69,45 | 69,45 | 727.900 |
07 mar 2024 | 69,17 | 70,70 | 68,86 | 69,87 | 69,87 | 1.289.700 |
06 mar 2024 | 68,27 | 68,83 | 67,68 | 68,41 | 68,41 | 913.200 |
05 mar 2024 | 67,82 | 69,19 | 67,27 | 67,50 | 67,50 | 1.090.900 |
04 mar 2024 | 68,66 | 69,58 | 67,81 | 67,86 | 67,86 | 1.076.500 |
01 mar 2024 | 66,46 | 68,27 | 65,95 | 68,24 | 68,24 | 996.700 |
29 feb 2024 | 64,45 | 66,65 | 64,45 | 66,43 | 66,43 | 1.606.100 |
28 feb 2024 | 63,51 | 64,29 | 63,22 | 63,96 | 63,96 | 930.700 |
27 feb 2024 | 63,92 | 64,60 | 63,21 | 63,70 | 63,70 | 932.000 |
26 feb 2024 | 63,61 | 63,92 | 63,17 | 63,42 | 63,42 | 577.000 |
23 feb 2024 | 63,07 | 64,21 | 63,05 | 63,65 | 63,65 | 735.400 |
22 feb 2024 | 62,28 | 62,99 | 62,22 | 62,74 | 62,74 | 759.500 |
21 feb 2024 | 62,36 | 62,76 | 61,30 | 62,02 | 62,02 | 971.700 |
20 feb 2024 | 60,33 | 61,72 | 60,28 | 61,69 | 61,69 | 1.051.400 |
16 feb 2024 | 61,91 | 62,52 | 61,25 | 61,27 | 61,27 | 944.200 |
15 feb 2024 | 62,11 | 63,23 | 61,69 | 63,07 | 63,07 | 1.156.400 |
14 feb 2024 | 61,47 | 62,08 | 60,56 | 61,69 | 61,69 | 1.072.100 |
13 feb 2024 | 60,39 | 61,27 | 60,00 | 60,42 | 60,42 | 1.214.400 |
12 feb 2024 | 61,02 | 63,82 | 61,02 | 63,47 | 63,47 | 1.274.700 |
09 feb 2024 | 60,61 | 61,40 | 60,25 | 60,90 | 60,90 | 880.900 |
08 feb 2024 | 60,12 | 60,74 | 59,75 | 60,66 | 60,66 | 859.300 |
07 feb 2024 | 59,61 | 60,60 | 59,47 | 59,97 | 59,97 | 893.600 |
07 feb 2024 | 0.2 Dividendo |
06 feb 2024 | 59,18 | 59,58 | 58,48 | 59,43 | 59,23 | 1.434.900 |
05 feb 2024 | 58,84 | 59,58 | 58,15 | 59,00 | 58,80 | 1.362.400 |
02 feb 2024 | 59,38 | 60,62 | 58,69 | 59,92 | 59,72 | 1.162.700 |
01 feb 2024 | 60,42 | 61,30 | 59,15 | 60,82 | 60,62 | 1.094.700 |
31 gen 2024 | 60,25 | 61,29 | 59,48 | 59,59 | 59,39 | 1.230.700 |
30 gen 2024 | 60,68 | 61,40 | 60,22 | 60,38 | 60,18 | 1.377.900 |
29 gen 2024 | 59,48 | 60,66 | 59,34 | 60,65 | 60,45 | 1.204.400 |
26 gen 2024 | 59,80 | 60,41 | 59,15 | 59,50 | 59,30 | 888.200 |
25 gen 2024 | 59,34 | 59,80 | 58,83 | 59,76 | 59,56 | 1.628.800 |
24 gen 2024 | 59,95 | 60,10 | 58,05 | 58,40 | 58,20 | 1.419.700 |
23 gen 2024 | 61,47 | 61,85 | 58,96 | 59,35 | 59,15 | 1.926.300 |
22 gen 2024 | 62,00 | 62,99 | 61,65 | 62,97 | 62,76 | 1.274.200 |
19 gen 2024 | 61,40 | 61,64 | 60,53 | 61,33 | 61,12 | 800.900 |
18 gen 2024 | 61,55 | 61,78 | 60,29 | 61,12 | 60,91 | 1.083.100 |
17 gen 2024 | 59,50 | 60,17 | 59,45 | 60,02 | 59,82 | 693.300 |
16 gen 2024 | 60,10 | 60,43 | 59,48 | 60,22 | 60,02 | 1.039.500 |
12 gen 2024 | 62,75 | 62,80 | 59,86 | 60,63 | 60,43 | 1.709.100 |
11 gen 2024 | 60,84 | 62,84 | 60,58 | 62,42 | 62,21 | 3.339.400 |
10 gen 2024 | 62,45 | 64,00 | 62,45 | 63,20 | 62,99 | 2.352.000 |
09 gen 2024 | 62,09 | 62,90 | 62,01 | 62,54 | 62,33 | 1.095.700 |
08 gen 2024 | 61,75 | 62,81 | 61,26 | 62,76 | 62,55 | 997.700 |
05 gen 2024 | 60,60 | 62,13 | 60,60 | 61,33 | 61,12 | 817.100 |
04 gen 2024 | 60,20 | 61,15 | 59,84 | 60,90 | 60,70 | 1.024.600 |
03 gen 2024 | 60,94 | 61,18 | 60,06 | 60,31 | 60,11 | 834.800 |
02 gen 2024 | 61,66 | 62,31 | 60,81 | 62,04 | 61,83 | 928.100 |
29 dic 2023 | 62,57 | 63,15 | 62,30 | 62,46 | 62,25 | 683.400 |
28 dic 2023 | 62,73 | 63,41 | 62,55 | 62,95 | 62,74 | 517.600 |
27 dic 2023 | 62,95 | 63,53 | 62,50 | 63,07 | 62,86 | 594.300 |
26 dic 2023 | 62,33 | 63,04 | 62,14 | 62,78 | 62,57 | 467.400 |
22 dic 2023 | 62,51 | 62,59 | 61,70 | 62,08 | 61,87 | 583.400 |
21 dic 2023 | 62,14 | 62,55 | 61,54 | 62,03 | 61,82 | 935.000 |
20 dic 2023 | 62,11 | 62,91 | 61,27 | 61,34 | 61,13 | 963.100 |
19 dic 2023 | 60,90 | 62,23 | 60,68 | 62,11 | 61,90 | 1.171.400 |
18 dic 2023 | 60,56 | 60,67 | 59,75 | 60,36 | 60,16 | 904.700 |
15 dic 2023 | 62,18 | 62,55 | 60,28 | 60,64 | 60,44 | 2.934.400 |
14 dic 2023 | 59,00 | 62,97 | 59,00 | 62,81 | 62,60 | 2.352.100 |
13 dic 2023 | 56,10 | 58,03 | 54,94 | 57,88 | 57,69 | 1.532.400 |
12 dic 2023 | 56,30 | 56,34 | 55,54 | 55,58 | 55,39 | 790.700 |
11 dic 2023 | 56,34 | 56,65 | 55,83 | 56,08 | 55,89 | 875.100 |
08 dic 2023 | 55,73 | 56,92 | 55,45 | 56,65 | 56,46 | 1.222.000 |
07 dic 2023 | 55,72 | 56,52 | 55,03 | 56,51 | 56,32 | 1.002.700 |
06 dic 2023 | 55,00 | 56,49 | 55,00 | 55,51 | 55,32 | 922.600 |
05 dic 2023 | 54,50 | 54,85 | 54,00 | 54,44 | 54,26 | 845.500 |
04 dic 2023 | 53,54 | 54,81 | 53,54 | 54,70 | 54,52 | 1.529.400 |
01 dic 2023 | 52,16 | 53,91 | 51,94 | 53,87 | 53,69 | 1.285.900 |
30 nov 2023 | 52,16 | 52,24 | 51,53 | 52,10 | 51,92 | 1.137.700 |
29 nov 2023 | 52,92 | 53,23 | 52,40 | 52,41 | 52,23 | 945.600 |
28 nov 2023 | 52,48 | 52,86 | 52,11 | 52,15 | 51,97 | 1.142.900 |
27 nov 2023 | 52,67 | 53,09 | 52,51 | 52,74 | 52,56 | 722.900 |
24 nov 2023 | 52,92 | 53,18 | 52,71 | 53,07 | 52,89 | 291.800 |
22 nov 2023 | 53,62 | 54,00 | 52,85 | 53,02 | 52,84 | 544.200 |
21 nov 2023 | 53,17 | 53,60 | 52,82 | 53,03 | 52,85 | 725.800 |
20 nov 2023 | 53,06 | 53,53 | 52,25 | 53,42 | 53,24 | 940.000 |
17 nov 2023 | 54,28 | 54,79 | 53,51 | 53,87 | 53,69 | 1.057.300 |
16 nov 2023 | 53,67 | 54,08 | 53,24 | 53,95 | 53,77 | 833.300 |
15 nov 2023 | 54,06 | 54,84 | 53,65 | 53,66 | 53,48 | 960.500 |
14 nov 2023 | 53,00 | 54,76 | 52,65 | 54,35 | 54,17 | 2.054.900 |
13 nov 2023 | 50,70 | 51,39 | 50,38 | 50,82 | 50,65 | 1.268.800 |
10 nov 2023 | 50,71 | 51,52 | 50,34 | 51,12 | 50,95 | 1.155.100 |
09 nov 2023 | 51,10 | 51,73 | 50,08 | 50,33 | 50,16 | 1.138.600 |
08 nov 2023 | 51,57 | 51,85 | 50,94 | 51,11 | 50,94 | 1.093.300 |
08 nov 2023 | 0.2 Dividendo |
07 nov 2023 | 50,66 | 51,73 | 50,54 | 51,57 | 51,20 | 1.304.500 |
*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...