Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 65,89 | 66,61 | 65,46 | 66,51 | 66,51 | 1.332.876 |
01 mag 2024 | 65,51 | 65,96 | 64,78 | 65,56 | 65,56 | 2.041.000 |
30 apr 2024 | 66,02 | 66,60 | 64,54 | 64,94 | 64,94 | 1.908.900 |
29 apr 2024 | 65,32 | 66,20 | 65,32 | 66,00 | 66,00 | 1.807.100 |
26 apr 2024 | 65,03 | 65,85 | 65,03 | 65,30 | 65,30 | 1.347.900 |
25 apr 2024 | 64,16 | 65,34 | 64,09 | 65,24 | 65,24 | 1.081.100 |
24 apr 2024 | 64,05 | 64,44 | 63,73 | 64,38 | 64,38 | 1.110.600 |
23 apr 2024 | 65,62 | 65,62 | 63,54 | 64,20 | 64,20 | 1.447.200 |
22 apr 2024 | 63,01 | 63,37 | 62,60 | 63,12 | 63,12 | 967.100 |
19 apr 2024 | 62,32 | 62,89 | 62,28 | 62,67 | 62,67 | 689.100 |
18 apr 2024 | 62,43 | 62,88 | 62,08 | 62,13 | 62,13 | 980.200 |
17 apr 2024 | 62,22 | 62,54 | 61,87 | 62,22 | 62,22 | 1.008.700 |
16 apr 2024 | 61,67 | 62,21 | 61,27 | 61,98 | 61,98 | 1.255.900 |
15 apr 2024 | 63,25 | 63,38 | 61,49 | 61,68 | 61,68 | 1.150.200 |
12 apr 2024 | 63,68 | 63,87 | 62,51 | 62,74 | 62,74 | 941.700 |
11 apr 2024 | 64,02 | 64,14 | 63,20 | 63,68 | 63,68 | 1.370.700 |
10 apr 2024 | 63,36 | 64,14 | 63,02 | 63,92 | 63,92 | 1.185.300 |
09 apr 2024 | 64,96 | 65,12 | 63,87 | 64,25 | 64,25 | 1.296.800 |
08 apr 2024 | 65,17 | 65,36 | 64,32 | 64,34 | 64,34 | 1.084.700 |
05 apr 2024 | 64,11 | 65,08 | 64,11 | 64,93 | 64,93 | 880.700 |
04 apr 2024 | 64,67 | 65,26 | 63,82 | 64,32 | 64,32 | 1.567.400 |
03 apr 2024 | 62,89 | 64,03 | 62,89 | 63,79 | 63,79 | 1.105.200 |
02 apr 2024 | 63,18 | 63,43 | 62,87 | 63,03 | 63,03 | 917.900 |
01 apr 2024 | 63,32 | 63,40 | 62,80 | 63,32 | 63,32 | 1.155.200 |
28 mar 2024 | 63,55 | 64,30 | 63,21 | 63,66 | 63,66 | 1.767.100 |
27 mar 2024 | 62,06 | 63,15 | 62,04 | 63,13 | 63,13 | 1.339.700 |
26 mar 2024 | 61,29 | 61,66 | 61,11 | 61,43 | 61,43 | 679.600 |
25 mar 2024 | 61,52 | 61,56 | 61,07 | 61,12 | 61,12 | 438.800 |
22 mar 2024 | 61,92 | 61,92 | 61,13 | 61,41 | 61,41 | 848.300 |
21 mar 2024 | 60,60 | 61,82 | 60,51 | 61,76 | 61,76 | 1.412.000 |
20 mar 2024 | 60,60 | 60,75 | 60,08 | 60,38 | 60,38 | 749.200 |
19 mar 2024 | 60,01 | 60,63 | 59,70 | 60,43 | 60,43 | 1.055.300 |
18 mar 2024 | 60,30 | 60,86 | 59,92 | 60,01 | 60,01 | 1.157.600 |
15 mar 2024 | 60,40 | 60,95 | 60,16 | 60,26 | 60,26 | 1.861.200 |
14 mar 2024 | 61,21 | 61,63 | 60,37 | 60,62 | 60,62 | 922.500 |
14 mar 2024 | 0.15 Dividendo |
13 mar 2024 | 61,14 | 61,63 | 61,10 | 61,29 | 61,14 | 1.229.800 |
12 mar 2024 | 61,17 | 61,29 | 60,54 | 60,94 | 60,79 | 1.212.700 |
11 mar 2024 | 61,38 | 61,81 | 60,77 | 61,13 | 60,98 | 808.400 |
08 mar 2024 | 62,30 | 62,92 | 61,53 | 61,66 | 61,51 | 1.192.500 |
07 mar 2024 | 61,96 | 62,39 | 61,73 | 62,13 | 61,98 | 1.662.100 |
06 mar 2024 | 62,06 | 62,62 | 61,51 | 61,72 | 61,57 | 1.715.200 |
05 mar 2024 | 60,85 | 61,98 | 60,85 | 61,72 | 61,57 | 1.842.400 |
04 mar 2024 | 60,08 | 60,95 | 59,83 | 60,77 | 60,62 | 1.080.500 |
01 mar 2024 | 59,89 | 60,18 | 59,65 | 59,91 | 59,76 | 1.613.900 |
29 feb 2024 | 59,94 | 60,28 | 59,43 | 60,03 | 59,88 | 1.813.700 |
28 feb 2024 | 59,46 | 60,05 | 59,41 | 59,81 | 59,66 | 925.000 |
27 feb 2024 | 59,43 | 59,76 | 59,28 | 59,42 | 59,27 | 1.012.200 |
26 feb 2024 | 59,76 | 59,87 | 59,35 | 59,49 | 59,34 | 1.406.200 |
23 feb 2024 | 59,31 | 59,68 | 59,26 | 59,53 | 59,38 | 1.087.400 |
22 feb 2024 | 59,15 | 59,68 | 58,51 | 59,28 | 59,13 | 2.108.600 |
21 feb 2024 | 58,00 | 59,31 | 57,95 | 58,84 | 58,70 | 3.795.700 |
20 feb 2024 | 53,95 | 58,39 | 53,07 | 57,45 | 57,31 | 4.451.300 |
16 feb 2024 | 55,13 | 55,81 | 54,88 | 55,29 | 55,15 | 2.012.700 |
15 feb 2024 | 54,15 | 55,37 | 54,01 | 55,17 | 55,03 | 1.945.900 |
14 feb 2024 | 53,59 | 54,15 | 53,49 | 53,98 | 53,85 | 1.384.800 |
13 feb 2024 | 53,82 | 53,99 | 52,93 | 53,05 | 52,92 | 1.194.500 |
12 feb 2024 | 54,04 | 54,40 | 53,94 | 53,98 | 53,85 | 1.743.900 |
09 feb 2024 | 53,85 | 54,23 | 53,79 | 53,96 | 53,83 | 1.062.100 |
08 feb 2024 | 53,29 | 54,05 | 53,26 | 53,65 | 53,52 | 818.100 |
07 feb 2024 | 53,00 | 53,46 | 52,83 | 53,35 | 53,22 | 821.000 |
06 feb 2024 | 52,60 | 53,08 | 52,57 | 52,89 | 52,76 | 993.900 |
05 feb 2024 | 52,76 | 52,79 | 51,95 | 52,51 | 52,38 | 1.003.600 |
02 feb 2024 | 52,78 | 53,31 | 52,52 | 52,99 | 52,86 | 1.240.900 |
01 feb 2024 | 52,14 | 53,11 | 52,07 | 53,08 | 52,95 | 929.900 |
31 gen 2024 | 53,60 | 53,60 | 52,00 | 52,11 | 51,98 | 1.453.600 |
30 gen 2024 | 53,20 | 53,60 | 52,97 | 53,45 | 53,32 | 1.399.000 |
29 gen 2024 | 52,33 | 53,18 | 52,12 | 53,18 | 53,05 | 1.764.400 |
26 gen 2024 | 52,94 | 53,07 | 52,19 | 52,53 | 52,40 | 2.106.100 |
25 gen 2024 | 52,74 | 53,06 | 51,60 | 52,55 | 52,42 | 1.755.600 |
24 gen 2024 | 54,12 | 54,40 | 52,65 | 52,66 | 52,53 | 1.351.900 |
23 gen 2024 | 54,19 | 54,39 | 53,39 | 53,76 | 53,63 | 904.700 |
22 gen 2024 | 53,52 | 54,19 | 53,26 | 53,97 | 53,84 | 884.300 |
19 gen 2024 | 53,71 | 53,71 | 53,11 | 53,43 | 53,30 | 535.500 |
18 gen 2024 | 53,60 | 53,60 | 52,86 | 53,56 | 53,43 | 941.700 |
17 gen 2024 | 53,47 | 54,20 | 53,25 | 53,34 | 53,21 | 595.800 |
16 gen 2024 | 54,57 | 54,57 | 53,81 | 54,01 | 53,88 | 1.215.100 |
12 gen 2024 | 54,70 | 54,83 | 54,16 | 54,71 | 54,58 | 774.000 |
11 gen 2024 | 54,69 | 54,86 | 54,14 | 54,45 | 54,32 | 1.052.900 |
10 gen 2024 | 53,95 | 54,86 | 53,95 | 54,60 | 54,47 | 1.477.800 |
09 gen 2024 | 54,03 | 54,21 | 53,33 | 53,86 | 53,73 | 826.100 |
08 gen 2024 | 53,77 | 54,26 | 52,34 | 54,21 | 54,08 | 2.323.300 |
05 gen 2024 | 54,00 | 54,49 | 53,94 | 54,12 | 53,99 | 1.199.600 |
04 gen 2024 | 55,12 | 55,23 | 54,00 | 54,06 | 53,93 | 1.268.400 |
03 gen 2024 | 55,67 | 55,80 | 54,93 | 54,95 | 54,82 | 1.182.700 |
02 gen 2024 | 55,30 | 56,20 | 55,19 | 55,90 | 55,76 | 1.294.500 |
29 dic 2023 | 55,06 | 55,68 | 55,06 | 55,41 | 55,27 | 1.306.000 |
28 dic 2023 | 54,57 | 55,28 | 54,50 | 55,10 | 54,97 | 1.146.500 |
27 dic 2023 | 54,68 | 54,75 | 54,38 | 54,54 | 54,41 | 1.209.600 |
26 dic 2023 | 54,31 | 54,86 | 54,28 | 54,67 | 54,54 | 825.200 |
22 dic 2023 | 54,29 | 54,65 | 54,20 | 54,45 | 54,32 | 1.246.800 |
21 dic 2023 | 53,88 | 54,29 | 53,47 | 54,11 | 53,98 | 1.324.000 |
20 dic 2023 | 54,06 | 54,44 | 53,53 | 53,53 | 53,40 | 1.428.000 |
19 dic 2023 | 53,99 | 54,28 | 53,71 | 54,15 | 54,02 | 1.495.400 |
18 dic 2023 | 53,57 | 54,55 | 53,50 | 53,97 | 53,84 | 1.606.200 |
15 dic 2023 | 53,79 | 53,95 | 53,24 | 53,30 | 53,17 | 2.330.800 |
14 dic 2023 | 54,16 | 54,56 | 53,20 | 53,90 | 53,77 | 1.765.100 |
14 dic 2023 | 0.135 Dividendo |
13 dic 2023 | 53,44 | 54,36 | 53,44 | 54,14 | 53,87 | 1.303.400 |
12 dic 2023 | 52,28 | 53,55 | 52,28 | 53,40 | 53,14 | 1.714.100 |
*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...