Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 66,55 | 66,55 | 66,55 | 66,55 | 66,55 | - |
30 apr 2024 | 66,47 | 66,83 | 66,26 | 66,62 | 66,62 | - |
29 apr 2024 | 65,34 | 66,76 | 65,34 | 66,57 | 66,57 | - |
26 apr 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,66 | - |
25 apr 2024 | 67,26 | 67,26 | 67,26 | 67,26 | 67,26 | - |
24 apr 2024 | 67,08 | 67,71 | 67,08 | 67,54 | 67,54 | - |
23 apr 2024 | 67,07 | 67,53 | 67,07 | 67,33 | 67,33 | - |
22 apr 2024 | 66,40 | 66,40 | 66,40 | 66,40 | 66,40 | - |
19 apr 2024 | 64,93 | 66,56 | 64,93 | 66,55 | 66,55 | - |
18 apr 2024 | 64,20 | 65,63 | 64,20 | 65,63 | 65,63 | - |
17 apr 2024 | 64,46 | 64,46 | 64,39 | 64,39 | 64,39 | - |
16 apr 2024 | 65,31 | 65,31 | 64,83 | 64,88 | 64,88 | - |
15 apr 2024 | 65,52 | 65,52 | 65,21 | 65,21 | 65,21 | - |
12 apr 2024 | 65,84 | 65,84 | 65,84 | 65,84 | 65,84 | - |
11 apr 2024 | 66,41 | 66,41 | 65,97 | 65,97 | 65,97 | - |
10 apr 2024 | 66,67 | 66,67 | 66,66 | 66,66 | 66,66 | - |
09 apr 2024 | 67,42 | 67,42 | 67,42 | 67,42 | 67,42 | - |
08 apr 2024 | 67,35 | 67,35 | 67,35 | 67,35 | 67,35 | - |
05 apr 2024 | 67,11 | 67,11 | 67,11 | 67,11 | 67,11 | - |
04 apr 2024 | 67,43 | 67,43 | 67,43 | 67,43 | 67,43 | - |
03 apr 2024 | 67,31 | 67,31 | 67,31 | 67,31 | 67,31 | - |
02 apr 2024 | 68,11 | 68,11 | 68,11 | 68,11 | 68,11 | - |
28 mar 2024 | 68,10 | 68,10 | 68,10 | 68,10 | 68,10 | - |
27 mar 2024 | 67,46 | 67,46 | 67,46 | 67,46 | 67,46 | - |
26 mar 2024 | 67,26 | 67,26 | 67,26 | 67,26 | 67,26 | - |
25 mar 2024 | 66,93 | 66,93 | 66,93 | 66,93 | 66,93 | - |
22 mar 2024 | 67,19 | 67,63 | 67,19 | 67,27 | 67,27 | - |
21 mar 2024 | 67,23 | 67,44 | 67,23 | 67,42 | 67,42 | - |
20 mar 2024 | 66,53 | 66,53 | 66,53 | 66,53 | 66,53 | - |
19 mar 2024 | 66,76 | 66,76 | 66,40 | 66,40 | 66,40 | - |
18 mar 2024 | 66,40 | 66,56 | 66,40 | 66,51 | 66,51 | - |
15 mar 2024 | 66,06 | 66,06 | 66,06 | 66,06 | 66,06 | - |
14 mar 2024 | 66,36 | 66,36 | 66,36 | 66,36 | 66,36 | - |
13 mar 2024 | 65,47 | 66,11 | 65,47 | 66,11 | 66,11 | - |
12 mar 2024 | 65,49 | 65,71 | 65,49 | 65,65 | 65,65 | - |
11 mar 2024 | 64,20 | 65,01 | 64,20 | 65,01 | 65,01 | 100 |
08 mar 2024 | 64,69 | 65,16 | 64,69 | 65,16 | 65,16 | - |
07 mar 2024 | 64,57 | 65,17 | 64,57 | 65,17 | 65,17 | - |
06 mar 2024 | 64,41 | 65,09 | 64,41 | 64,80 | 64,80 | - |
05 mar 2024 | 63,80 | 65,42 | 63,80 | 65,02 | 65,02 | - |
04 mar 2024 | 64,64 | 64,64 | 64,12 | 64,12 | 64,12 | 10 |
01 mar 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
29 feb 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
28 feb 2024 | 63,36 | 63,36 | 63,31 | 63,31 | 63,31 | - |
27 feb 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
26 feb 2024 | 63,22 | 63,34 | 63,22 | 63,34 | 63,34 | 1 |
23 feb 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
22 feb 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
21 feb 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
20 feb 2024 | 63,02 | 63,69 | 63,02 | 63,46 | 63,46 | - |
19 feb 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
16 feb 2024 | 64,05 | 64,05 | 63,81 | 63,81 | 63,81 | - |
15 feb 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
14 feb 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
13 feb 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
12 feb 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
09 feb 2024 | 61,45 | 62,51 | 61,45 | 62,51 | 62,51 | - |
08 feb 2024 | 61,68 | 61,83 | 61,68 | 61,82 | 61,82 | - |
07 feb 2024 | 60,84 | 62,07 | 60,84 | 62,07 | 62,07 | - |
06 feb 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
05 feb 2024 | 60,16 | 61,03 | 60,16 | 61,03 | 61,03 | 164 |
05 feb 2024 | 0.52 Dividendo |
02 feb 2024 | 59,66 | 60,95 | 59,66 | 60,95 | 60,43 | - |
01 feb 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 62,96 | - |
31 gen 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,44 | - |
30 gen 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 63,89 | - |
29 gen 2024 | 64,84 | 64,95 | 64,84 | 64,95 | 64,40 | - |
26 gen 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 63,74 | - |
25 gen 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,17 | - |
24 gen 2024 | 63,54 | 63,89 | 63,54 | 63,89 | 63,34 | - |
23 gen 2024 | 63,21 | 64,06 | 63,21 | 64,06 | 63,51 | - |
22 gen 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,20 | - |
19 gen 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,22 | - |
18 gen 2024 | 61,37 | 62,28 | 61,37 | 62,28 | 61,75 | - |
17 gen 2024 | 62,10 | 62,10 | 61,91 | 61,91 | 61,38 | - |
16 gen 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 61,84 | - |
15 gen 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,27 | - |
12 gen 2024 | 62,62 | 62,81 | 62,62 | 62,81 | 62,27 | - |
11 gen 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,21 | - |
10 gen 2024 | 62,79 | 63,35 | 62,79 | 63,35 | 62,81 | 33 |
09 gen 2024 | 62,94 | 62,94 | 62,53 | 62,53 | 62,00 | - |
08 gen 2024 | 62,28 | 63,01 | 62,28 | 63,01 | 62,47 | - |
05 gen 2024 | 61,25 | 61,25 | 61,10 | 61,10 | 60,58 | 700 |
04 gen 2024 | 61,03 | 61,95 | 61,03 | 61,79 | 61,26 | - |
03 gen 2024 | 60,94 | 61,77 | 60,94 | 61,46 | 60,94 | - |
02 gen 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,06 | - |
29 dic 2023 | 59,47 | 59,47 | 59,32 | 59,32 | 58,81 | - |
28 dic 2023 | 58,96 | 58,97 | 58,96 | 58,97 | 58,47 | - |
27 dic 2023 | 59,56 | 59,56 | 59,31 | 59,31 | 58,80 | - |
22 dic 2023 | 59,02 | 59,02 | 59,02 | 59,02 | 58,52 | - |
21 dic 2023 | 59,31 | 59,31 | 59,31 | 59,31 | 58,80 | - |
20 dic 2023 | 60,15 | 60,15 | 60,15 | 60,15 | 59,64 | - |
19 dic 2023 | 60,12 | 60,12 | 60,12 | 60,12 | 59,61 | 33 |
18 dic 2023 | 60,45 | 60,45 | 59,69 | 59,69 | 59,18 | - |
15 dic 2023 | 60,49 | 60,78 | 60,49 | 60,78 | 60,26 | - |
14 dic 2023 | 60,45 | 60,86 | 60,45 | 60,86 | 60,34 | - |
13 dic 2023 | 60,04 | 60,04 | 60,04 | 60,04 | 59,53 | - |
12 dic 2023 | 59,85 | 60,38 | 59,85 | 60,27 | 59,76 | - |
11 dic 2023 | 59,10 | 60,59 | 59,10 | 60,33 | 59,82 | - |
08 dic 2023 | 58,41 | 59,67 | 58,41 | 59,67 | 59,16 | - |
*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...