Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | 32 |
03 giu 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
31 mag 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
30 mag 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
29 mag 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
28 mag 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
27 mag 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
24 mag 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
23 mag 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
22 mag 2024 | 64,72 | 64,72 | 64,65 | 64,65 | 64,65 | 32 |
21 mag 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
20 mag 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 65,14 | - |
17 mag 2024 | 65,81 | 65,81 | 65,81 | 65,81 | 65,81 | - |
16 mag 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
15 mag 2024 | 66,21 | 66,21 | 66,21 | 66,21 | 66,21 | - |
14 mag 2024 | 66,20 | 66,20 | 66,20 | 66,20 | 66,20 | - |
13 mag 2024 | 65,79 | 65,79 | 65,79 | 65,79 | 65,79 | - |
10 mag 2024 | 64,98 | 65,38 | 64,98 | 65,38 | 65,38 | 50 |
09 mag 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 65,32 | - |
08 mag 2024 | 66,34 | 66,34 | 66,34 | 66,34 | 66,34 | 13 |
07 mag 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
06 mag 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
03 mag 2024 | 65,63 | 65,63 | 65,57 | 65,57 | 65,57 | 15 |
02 mag 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
30 apr 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 66,64 | - |
29 apr 2024 | 65,81 | 65,81 | 65,81 | 65,81 | 65,81 | - |
26 apr 2024 | 65,57 | 65,57 | 65,57 | 65,57 | 65,57 | - |
25 apr 2024 | 66,20 | 66,66 | 66,20 | 66,40 | 66,40 | 450 |
24 apr 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | - |
23 apr 2024 | 64,77 | 65,56 | 64,77 | 65,56 | 65,56 | 700 |
22 apr 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
19 apr 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
18 apr 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
17 apr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
16 apr 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
15 apr 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
12 apr 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
11 apr 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
10 apr 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
09 apr 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
08 apr 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
05 apr 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
04 apr 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
03 apr 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
02 apr 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
28 mar 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
27 mar 2024 | 64,08 | 64,98 | 64,04 | 64,78 | 64,78 | 55 |
27 mar 2024 | 0.425 Dividendo |
26 mar 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 64,88 | - |
25 mar 2024 | 66,52 | 66,52 | 66,52 | 66,52 | 66,09 | - |
22 mar 2024 | 66,26 | 66,26 | 66,26 | 66,26 | 65,83 | - |
21 mar 2024 | 65,38 | 66,44 | 65,38 | 66,44 | 66,01 | 20 |
20 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 65,67 | - |
19 mar 2024 | 65,22 | 65,22 | 65,22 | 65,22 | 64,80 | - |
18 mar 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,40 | - |
15 mar 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,50 | - |
14 mar 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 64,62 | - |
13 mar 2024 | 65,28 | 65,28 | 65,28 | 65,28 | 64,86 | - |
12 mar 2024 | 65,84 | 66,60 | 65,84 | 66,60 | 66,17 | 20 |
11 mar 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 64,89 | - |
08 mar 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 63,80 | - |
07 mar 2024 | 65,26 | 65,26 | 65,26 | 65,26 | 64,84 | - |
06 mar 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,46 | - |
05 mar 2024 | 65,42 | 65,42 | 65,42 | 65,42 | 64,99 | - |
04 mar 2024 | 66,30 | 66,98 | 66,30 | 66,78 | 66,35 | 27 |
01 mar 2024 | 67,30 | 67,36 | 67,30 | 67,36 | 66,92 | 20 |
29 feb 2024 | 67,14 | 67,14 | 66,90 | 66,90 | 66,46 | 1 |
28 feb 2024 | 67,14 | 67,14 | 67,14 | 67,14 | 66,70 | - |
27 feb 2024 | 67,30 | 67,30 | 67,30 | 67,30 | 66,86 | - |
26 feb 2024 | 68,44 | 68,44 | 68,44 | 68,44 | 67,99 | 6 |
23 feb 2024 | 67,80 | 67,80 | 67,80 | 67,80 | 67,36 | - |
22 feb 2024 | 67,88 | 67,88 | 67,88 | 67,88 | 67,44 | - |
21 feb 2024 | 67,32 | 67,32 | 67,32 | 67,32 | 66,88 | - |
20 feb 2024 | 66,02 | 66,72 | 66,02 | 66,72 | 66,29 | 50 |
19 feb 2024 | 66,44 | 66,82 | 66,44 | 66,82 | 66,39 | 13 |
16 feb 2024 | 66,16 | 66,96 | 66,16 | 66,44 | 66,01 | 150 |
15 feb 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 65,89 | - |
14 feb 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,42 | - |
13 feb 2024 | 67,86 | 67,86 | 67,26 | 67,26 | 66,82 | 150 |
12 feb 2024 | 67,64 | 67,64 | 67,64 | 67,64 | 67,20 | - |
09 feb 2024 | 68,98 | 68,98 | 68,98 | 68,98 | 68,53 | - |
08 feb 2024 | 69,02 | 69,02 | 69,02 | 69,02 | 68,57 | - |
07 feb 2024 | 69,56 | 69,56 | 69,56 | 69,56 | 69,11 | - |
06 feb 2024 | 69,82 | 69,82 | 69,82 | 69,82 | 69,37 | - |
05 feb 2024 | 71,72 | 71,72 | 71,72 | 71,72 | 71,25 | 70 |
02 feb 2024 | 70,04 | 70,04 | 70,04 | 70,04 | 69,58 | - |
01 feb 2024 | 69,58 | 69,58 | 69,58 | 69,58 | 69,13 | - |
31 gen 2024 | 68,70 | 68,70 | 68,70 | 68,70 | 68,25 | - |
30 gen 2024 | 69,54 | 69,54 | 69,54 | 69,54 | 69,09 | - |
29 gen 2024 | 68,86 | 68,86 | 68,86 | 68,86 | 68,41 | - |
26 gen 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 67,46 | - |
25 gen 2024 | 67,72 | 67,72 | 67,72 | 67,72 | 67,28 | - |
24 gen 2024 | 68,28 | 68,28 | 68,28 | 68,28 | 67,84 | - |
23 gen 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 66,21 | - |
22 gen 2024 | 67,18 | 67,18 | 67,18 | 67,18 | 66,74 | 30 |
19 gen 2024 | 66,62 | 66,62 | 66,62 | 66,62 | 66,19 | - |
18 gen 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,42 | - |
17 gen 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 65,67 | - |
16 gen 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 65,67 | - |
15 gen 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,49 | - |
*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...