Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 62,82 | 62,90 | 62,50 | 62,70 | 62,70 | 1.084.768 |
20 mag 2024 | 62,93 | 63,01 | 62,46 | 62,57 | 62,57 | 10.998.700 |
17 mag 2024 | 63,34 | 63,37 | 62,94 | 63,03 | 63,03 | 11.539.000 |
16 mag 2024 | 63,24 | 63,73 | 63,07 | 63,32 | 63,32 | 10.228.000 |
15 mag 2024 | 63,06 | 63,39 | 63,00 | 63,13 | 63,13 | 9.838.900 |
14 mag 2024 | 63,58 | 63,76 | 62,80 | 63,10 | 63,10 | 10.852.200 |
13 mag 2024 | 63,24 | 63,62 | 63,18 | 63,58 | 63,58 | 10.137.600 |
10 mag 2024 | 62,92 | 63,36 | 62,79 | 63,26 | 63,26 | 8.371.700 |
09 mag 2024 | 62,81 | 63,15 | 62,75 | 62,88 | 62,88 | 9.113.700 |
08 mag 2024 | 62,85 | 62,97 | 62,48 | 62,85 | 62,85 | 10.484.400 |
07 mag 2024 | 62,76 | 62,82 | 62,25 | 62,62 | 62,62 | 9.807.000 |
06 mag 2024 | 62,30 | 62,38 | 61,90 | 62,35 | 62,35 | 9.310.700 |
03 mag 2024 | 61,99 | 62,33 | 61,64 | 62,17 | 62,17 | 11.628.700 |
02 mag 2024 | 62,18 | 62,40 | 61,72 | 61,99 | 61,99 | 10.991.300 |
01 mag 2024 | 61,80 | 62,57 | 61,21 | 61,93 | 61,93 | 16.729.800 |
30 apr 2024 | 62,14 | 62,83 | 61,47 | 61,77 | 61,77 | 19.349.200 |
29 apr 2024 | 61,92 | 62,05 | 61,53 | 62,04 | 62,04 | 13.409.300 |
26 apr 2024 | 61,55 | 61,93 | 61,35 | 61,74 | 61,74 | 10.994.300 |
25 apr 2024 | 61,87 | 62,59 | 61,37 | 61,74 | 61,74 | 19.048.500 |
24 apr 2024 | 60,32 | 61,65 | 59,84 | 61,55 | 61,55 | 19.548.300 |
23 apr 2024 | 60,53 | 60,68 | 60,13 | 60,64 | 60,64 | 13.689.100 |
22 apr 2024 | 60,14 | 60,63 | 59,72 | 60,55 | 60,55 | 15.624.500 |
19 apr 2024 | 59,10 | 60,36 | 59,00 | 60,17 | 60,17 | 21.206.200 |
18 apr 2024 | 58,62 | 58,98 | 58,54 | 58,91 | 58,91 | 11.125.900 |
17 apr 2024 | 58,28 | 58,56 | 58,10 | 58,51 | 58,51 | 13.805.100 |
16 apr 2024 | 58,25 | 58,38 | 57,93 | 58,06 | 58,06 | 11.236.800 |
15 apr 2024 | 58,61 | 58,81 | 58,04 | 58,14 | 58,14 | 12.425.000 |
12 apr 2024 | 58,95 | 59,01 | 58,13 | 58,28 | 58,28 | 12.246.700 |
11 apr 2024 | 59,15 | 59,37 | 58,79 | 59,05 | 59,05 | 11.109.000 |
10 apr 2024 | 59,32 | 59,39 | 58,69 | 58,92 | 58,92 | 11.861.900 |
09 apr 2024 | 59,48 | 59,74 | 59,13 | 59,72 | 59,72 | 10.792.100 |
08 apr 2024 | 59,40 | 59,47 | 59,07 | 59,27 | 59,27 | 10.284.500 |
05 apr 2024 | 59,25 | 59,68 | 58,91 | 59,51 | 59,51 | 10.156.200 |
04 apr 2024 | 60,09 | 60,15 | 59,17 | 59,30 | 59,30 | 14.320.700 |
03 apr 2024 | 60,05 | 60,39 | 59,78 | 59,83 | 59,83 | 13.672.900 |
02 apr 2024 | 60,45 | 60,73 | 60,11 | 60,15 | 60,15 | 13.017.300 |
01 apr 2024 | 61,18 | 61,30 | 60,63 | 60,68 | 60,68 | 11.668.700 |
28 mar 2024 | 61,14 | 61,26 | 61,00 | 61,18 | 61,18 | 13.683.500 |
27 mar 2024 | 60,79 | 61,43 | 60,70 | 61,03 | 61,03 | 12.551.200 |
26 mar 2024 | 60,50 | 60,71 | 60,38 | 60,54 | 60,54 | 13.277.400 |
25 mar 2024 | 60,48 | 60,71 | 60,12 | 60,40 | 60,40 | 13.144.700 |
22 mar 2024 | 60,52 | 60,79 | 60,43 | 60,49 | 60,49 | 11.501.400 |
21 mar 2024 | 60,56 | 60,99 | 60,32 | 60,47 | 60,47 | 13.067.100 |
20 mar 2024 | 60,18 | 60,81 | 60,16 | 60,75 | 60,75 | 15.258.800 |
19 mar 2024 | 60,24 | 60,35 | 60,06 | 60,23 | 60,23 | 15.030.600 |
18 mar 2024 | 59,89 | 60,40 | 59,80 | 60,13 | 60,13 | 15.856.700 |
15 mar 2024 | 60,02 | 60,45 | 59,64 | 59,88 | 59,88 | 36.848.900 |
14 mar 2024 | 60,58 | 60,80 | 60,40 | 60,50 | 60,50 | 13.996.600 |
14 mar 2024 | 0.485 Dividendo |
13 mar 2024 | 60,88 | 61,21 | 60,80 | 61,12 | 60,63 | 13.909.500 |
12 mar 2024 | 60,32 | 60,75 | 60,21 | 60,50 | 60,02 | 12.684.600 |
11 mar 2024 | 59,78 | 60,29 | 59,58 | 60,24 | 59,76 | 14.114.300 |
08 mar 2024 | 59,30 | 59,79 | 58,97 | 59,52 | 59,05 | 13.237.500 |
07 mar 2024 | 59,69 | 59,77 | 59,24 | 59,44 | 58,97 | 13.686.900 |
06 mar 2024 | 59,52 | 60,00 | 59,38 | 59,55 | 59,08 | 12.378.800 |
05 mar 2024 | 59,91 | 60,11 | 59,42 | 59,52 | 59,05 | 12.310.000 |
04 mar 2024 | 59,23 | 59,95 | 59,22 | 59,81 | 59,34 | 10.150.200 |
01 mar 2024 | 59,90 | 59,90 | 59,34 | 59,53 | 59,06 | 10.924.800 |
29 feb 2024 | 60,35 | 60,64 | 59,90 | 60,02 | 59,54 | 18.152.700 |
28 feb 2024 | 60,37 | 60,49 | 60,06 | 60,40 | 59,92 | 8.076.500 |
27 feb 2024 | 60,54 | 60,78 | 60,12 | 60,34 | 59,86 | 9.931.100 |
26 feb 2024 | 61,24 | 61,27 | 60,66 | 60,71 | 60,23 | 10.336.100 |
23 feb 2024 | 61,09 | 61,62 | 61,00 | 61,20 | 60,71 | 13.612.900 |
22 feb 2024 | 60,99 | 61,25 | 60,50 | 61,15 | 60,66 | 12.982.800 |
21 feb 2024 | 60,99 | 61,28 | 60,83 | 61,24 | 60,75 | 14.378.300 |
20 feb 2024 | 59,60 | 60,84 | 59,51 | 60,70 | 60,22 | 18.339.300 |
16 feb 2024 | 59,35 | 59,62 | 58,96 | 59,39 | 58,92 | 13.943.300 |
15 feb 2024 | 59,42 | 59,59 | 59,13 | 59,40 | 58,93 | 13.695.800 |
14 feb 2024 | 59,17 | 59,59 | 59,04 | 59,29 | 58,82 | 15.872.500 |
13 feb 2024 | 59,50 | 60,66 | 58,79 | 59,35 | 58,88 | 24.195.700 |
12 feb 2024 | 59,66 | 59,76 | 58,96 | 59,70 | 59,23 | 13.516.800 |
09 feb 2024 | 59,47 | 59,58 | 59,03 | 59,56 | 59,09 | 15.235.300 |
08 feb 2024 | 59,89 | 59,97 | 59,41 | 59,83 | 59,36 | 12.874.800 |
07 feb 2024 | 60,07 | 60,21 | 59,94 | 59,99 | 59,51 | 10.259.900 |
06 feb 2024 | 59,96 | 60,05 | 59,68 | 59,94 | 59,46 | 12.775.200 |
05 feb 2024 | 60,38 | 60,38 | 59,88 | 60,04 | 59,56 | 12.759.600 |
02 feb 2024 | 60,82 | 60,87 | 60,23 | 60,54 | 60,06 | 17.543.500 |
01 feb 2024 | 59,57 | 61,01 | 59,36 | 60,98 | 60,50 | 15.870.900 |
31 gen 2024 | 60,10 | 60,45 | 59,29 | 59,49 | 59,02 | 22.837.000 |
30 gen 2024 | 59,85 | 60,02 | 59,45 | 59,90 | 59,42 | 22.061.500 |
29 gen 2024 | 59,34 | 59,79 | 59,17 | 59,73 | 59,26 | 14.547.100 |
26 gen 2024 | 59,25 | 59,49 | 59,13 | 59,37 | 58,90 | 13.025.100 |
25 gen 2024 | 59,01 | 59,17 | 58,66 | 59,16 | 58,69 | 14.899.700 |
24 gen 2024 | 59,80 | 59,81 | 58,89 | 58,91 | 58,44 | 16.370.500 |
23 gen 2024 | 59,53 | 60,00 | 59,46 | 59,85 | 59,38 | 14.481.600 |
22 gen 2024 | 59,76 | 60,07 | 59,44 | 59,57 | 59,10 | 14.314.300 |
19 gen 2024 | 60,26 | 60,28 | 59,64 | 59,83 | 59,36 | 14.193.100 |
18 gen 2024 | 59,69 | 60,23 | 59,53 | 60,16 | 59,68 | 10.397.700 |
17 gen 2024 | 59,86 | 60,21 | 59,82 | 59,99 | 59,51 | 8.982.100 |
16 gen 2024 | 60,39 | 60,43 | 59,85 | 59,99 | 59,51 | 11.826.900 |
12 gen 2024 | 60,08 | 60,46 | 59,87 | 60,39 | 59,91 | 13.216.900 |
11 gen 2024 | 60,25 | 60,26 | 59,69 | 59,81 | 59,34 | 13.754.200 |
10 gen 2024 | 60,22 | 60,41 | 59,98 | 60,20 | 59,72 | 12.258.000 |
09 gen 2024 | 59,99 | 60,14 | 59,62 | 60,00 | 59,52 | 10.493.700 |
08 gen 2024 | 59,68 | 60,18 | 59,42 | 60,11 | 59,63 | 11.554.600 |
05 gen 2024 | 59,80 | 59,95 | 59,09 | 59,67 | 59,20 | 10.411.400 |
04 gen 2024 | 60,05 | 60,26 | 59,66 | 59,76 | 59,29 | 12.912.900 |
03 gen 2024 | 59,93 | 60,20 | 59,76 | 59,96 | 59,48 | 14.830.600 |
02 gen 2024 | 58,80 | 59,88 | 58,67 | 59,82 | 59,35 | 16.322.600 |
29 dic 2023 | 58,74 | 58,98 | 58,63 | 58,93 | 58,46 | 9.241.600 |
*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...