Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 62,32 | 63,54 | 62,10 | 62,20 | 62,20 | 700.200 |
25 apr 2024 | 61,72 | 62,10 | 60,63 | 61,80 | 61,80 | 626.600 |
24 apr 2024 | 60,37 | 62,46 | 59,97 | 61,86 | 61,86 | 659.300 |
23 apr 2024 | 57,37 | 60,28 | 57,35 | 60,23 | 60,23 | 558.000 |
22 apr 2024 | 56,65 | 57,85 | 56,56 | 57,38 | 57,38 | 394.800 |
19 apr 2024 | 55,16 | 56,56 | 55,16 | 56,45 | 56,45 | 492.300 |
18 apr 2024 | 55,09 | 55,52 | 54,53 | 55,39 | 55,39 | 483.600 |
17 apr 2024 | 55,10 | 57,16 | 54,69 | 54,84 | 54,84 | 449.000 |
16 apr 2024 | 53,72 | 54,60 | 53,36 | 54,56 | 54,56 | 330.100 |
15 apr 2024 | 54,47 | 54,90 | 53,72 | 54,00 | 54,00 | 365.000 |
12 apr 2024 | 53,75 | 54,05 | 52,95 | 53,96 | 53,96 | 531.900 |
11 apr 2024 | 54,34 | 54,49 | 53,92 | 54,23 | 54,23 | 470.700 |
10 apr 2024 | 54,90 | 54,97 | 53,68 | 53,95 | 53,95 | 438.500 |
09 apr 2024 | 56,47 | 56,47 | 55,47 | 56,05 | 56,05 | 283.800 |
08 apr 2024 | 56,89 | 56,99 | 56,18 | 56,21 | 56,21 | 323.500 |
05 apr 2024 | 56,92 | 57,16 | 56,04 | 56,38 | 56,38 | 563.800 |
04 apr 2024 | 59,24 | 60,17 | 56,93 | 56,99 | 56,99 | 465.700 |
03 apr 2024 | 56,98 | 57,88 | 56,80 | 57,45 | 57,45 | 423.400 |
02 apr 2024 | 59,00 | 59,33 | 56,42 | 57,24 | 57,24 | 478.800 |
01 apr 2024 | 60,23 | 60,75 | 59,79 | 60,35 | 60,35 | 443.600 |
28 mar 2024 | 59,30 | 60,50 | 59,30 | 60,25 | 60,25 | 601.900 |
27 mar 2024 | 58,64 | 59,38 | 58,51 | 59,36 | 59,36 | 522.400 |
26 mar 2024 | 58,68 | 58,86 | 57,97 | 58,03 | 58,03 | 545.000 |
25 mar 2024 | 57,34 | 58,66 | 57,34 | 58,26 | 58,26 | 438.700 |
22 mar 2024 | 59,14 | 59,18 | 57,28 | 57,34 | 57,34 | 525.100 |
21 mar 2024 | 59,08 | 59,56 | 58,31 | 59,39 | 59,39 | 537.300 |
20 mar 2024 | 58,50 | 58,76 | 57,94 | 58,61 | 58,61 | 463.100 |
19 mar 2024 | 57,48 | 58,66 | 57,41 | 58,33 | 58,33 | 466.000 |
18 mar 2024 | 58,59 | 59,10 | 57,53 | 57,60 | 57,60 | 589.200 |
15 mar 2024 | 58,98 | 59,78 | 58,57 | 59,01 | 59,01 | 5.764.500 |
14 mar 2024 | 60,57 | 60,99 | 59,14 | 59,40 | 59,40 | 646.700 |
13 mar 2024 | 60,08 | 61,11 | 60,08 | 60,76 | 60,76 | 656.200 |
12 mar 2024 | 60,45 | 60,87 | 60,21 | 60,35 | 60,35 | 561.600 |
11 mar 2024 | 61,18 | 61,71 | 60,33 | 60,58 | 60,58 | 568.300 |
08 mar 2024 | 61,50 | 62,08 | 60,93 | 61,38 | 61,38 | 540.600 |
07 mar 2024 | 60,97 | 61,74 | 60,28 | 61,35 | 61,35 | 604.300 |
07 mar 2024 | 0.5 Dividendo |
06 mar 2024 | 61,00 | 61,55 | 59,97 | 60,96 | 60,46 | 547.500 |
05 mar 2024 | 57,88 | 61,29 | 57,88 | 60,67 | 60,17 | 844.000 |
04 mar 2024 | 58,93 | 59,34 | 57,46 | 58,48 | 58,00 | 703.000 |
01 mar 2024 | 59,58 | 60,05 | 58,50 | 59,08 | 58,60 | 797.500 |
29 feb 2024 | 57,16 | 59,30 | 56,72 | 59,11 | 58,63 | 1.137.600 |
28 feb 2024 | 55,45 | 58,63 | 54,08 | 57,77 | 57,30 | 1.787.200 |
27 feb 2024 | 63,47 | 63,93 | 63,14 | 63,45 | 62,93 | 697.700 |
26 feb 2024 | 63,23 | 63,56 | 62,63 | 62,85 | 62,33 | 474.000 |
23 feb 2024 | 64,00 | 64,49 | 63,20 | 63,45 | 62,93 | 651.100 |
22 feb 2024 | 62,86 | 64,00 | 62,72 | 63,55 | 63,03 | 466.900 |
21 feb 2024 | 62,45 | 63,05 | 62,27 | 62,52 | 62,01 | 343.600 |
20 feb 2024 | 62,53 | 62,94 | 62,37 | 62,71 | 62,20 | 265.900 |
16 feb 2024 | 62,29 | 63,72 | 61,60 | 63,03 | 62,51 | 424.600 |
15 feb 2024 | 62,21 | 62,89 | 61,58 | 62,81 | 62,29 | 375.100 |
14 feb 2024 | 62,14 | 62,34 | 60,85 | 61,88 | 61,37 | 465.500 |
13 feb 2024 | 60,70 | 61,63 | 59,89 | 61,28 | 60,78 | 432.700 |
12 feb 2024 | 62,24 | 64,00 | 62,24 | 62,79 | 62,27 | 532.100 |
09 feb 2024 | 61,50 | 62,43 | 61,15 | 62,13 | 61,62 | 388.800 |
08 feb 2024 | 59,78 | 62,54 | 59,78 | 61,82 | 61,31 | 554.300 |
07 feb 2024 | 59,63 | 59,83 | 58,88 | 59,34 | 58,85 | 324.900 |
06 feb 2024 | 58,58 | 59,92 | 58,58 | 59,81 | 59,32 | 372.800 |
05 feb 2024 | 57,49 | 58,65 | 57,07 | 58,30 | 57,82 | 380.600 |
02 feb 2024 | 58,98 | 58,98 | 57,69 | 58,34 | 57,86 | 624.600 |
01 feb 2024 | 58,90 | 60,25 | 58,25 | 59,97 | 59,48 | 399.300 |
31 gen 2024 | 60,14 | 60,83 | 58,60 | 58,62 | 58,14 | 371.800 |
30 gen 2024 | 60,98 | 61,53 | 60,24 | 60,31 | 59,82 | 406.600 |
29 gen 2024 | 60,50 | 61,66 | 60,07 | 61,48 | 60,98 | 416.600 |
26 gen 2024 | 59,42 | 60,81 | 59,27 | 60,51 | 60,01 | 305.100 |
25 gen 2024 | 59,56 | 60,48 | 59,56 | 60,18 | 59,69 | 362.300 |
24 gen 2024 | 60,26 | 60,29 | 58,80 | 58,95 | 58,47 | 349.100 |
23 gen 2024 | 60,45 | 60,96 | 59,34 | 59,70 | 59,21 | 296.700 |
22 gen 2024 | 58,85 | 59,71 | 58,74 | 59,58 | 59,09 | 415.400 |
19 gen 2024 | 58,27 | 58,70 | 57,41 | 58,60 | 58,12 | 245.600 |
18 gen 2024 | 57,63 | 58,02 | 56,75 | 58,00 | 57,52 | 243.800 |
17 gen 2024 | 56,68 | 57,48 | 56,39 | 57,36 | 56,89 | 263.400 |
16 gen 2024 | 56,76 | 57,02 | 56,14 | 57,00 | 56,53 | 298.000 |
12 gen 2024 | 58,70 | 58,70 | 56,85 | 57,53 | 57,06 | 225.400 |
11 gen 2024 | 58,99 | 59,25 | 57,58 | 58,12 | 57,64 | 377.700 |
10 gen 2024 | 59,02 | 59,35 | 58,59 | 59,27 | 58,78 | 205.800 |
09 gen 2024 | 58,25 | 59,19 | 58,25 | 59,09 | 58,61 | 332.400 |
08 gen 2024 | 57,54 | 59,46 | 57,54 | 58,95 | 58,47 | 428.600 |
05 gen 2024 | 57,66 | 58,38 | 57,02 | 57,20 | 56,73 | 452.200 |
04 gen 2024 | 59,01 | 59,43 | 57,15 | 57,54 | 57,07 | 532.200 |
03 gen 2024 | 61,05 | 61,12 | 58,06 | 58,07 | 57,59 | 557.100 |
02 gen 2024 | 62,00 | 62,67 | 61,02 | 61,69 | 61,18 | 412.200 |
29 dic 2023 | 63,26 | 63,63 | 62,41 | 62,42 | 61,91 | 440.900 |
28 dic 2023 | 63,13 | 63,45 | 62,69 | 63,22 | 62,70 | 393.700 |
27 dic 2023 | 63,55 | 63,81 | 62,95 | 63,40 | 62,88 | 417.500 |
26 dic 2023 | 63,16 | 63,96 | 62,46 | 63,58 | 63,06 | 329.700 |
22 dic 2023 | 61,42 | 62,85 | 60,34 | 62,60 | 62,09 | 569.300 |
21 dic 2023 | 60,58 | 62,23 | 60,29 | 61,87 | 61,36 | 456.600 |
20 dic 2023 | 59,99 | 60,74 | 59,64 | 59,92 | 59,43 | 589.000 |
19 dic 2023 | 59,67 | 60,86 | 59,59 | 60,57 | 60,07 | 576.000 |
18 dic 2023 | 58,68 | 59,37 | 58,13 | 59,35 | 58,86 | 277.800 |
15 dic 2023 | 59,13 | 59,33 | 58,03 | 58,77 | 58,29 | 1.767.200 |
14 dic 2023 | 58,13 | 59,62 | 57,95 | 58,95 | 58,47 | 673.500 |
13 dic 2023 | 56,23 | 56,96 | 55,45 | 56,75 | 56,28 | 520.800 |
12 dic 2023 | 56,04 | 56,75 | 55,62 | 56,52 | 56,06 | 563.000 |
11 dic 2023 | 55,00 | 56,58 | 55,00 | 56,10 | 55,64 | 551.700 |
08 dic 2023 | 54,38 | 54,78 | 53,66 | 54,18 | 53,74 | 350.900 |
07 dic 2023 | 53,15 | 54,54 | 53,15 | 54,29 | 53,84 | 419.700 |
07 dic 2023 | 0.5 Dividendo |
06 dic 2023 | 54,28 | 54,51 | 53,45 | 54,15 | 53,21 | 462.600 |
*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...