Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
27 giu 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
26 giu 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
25 giu 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
24 giu 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
21 giu 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
20 giu 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
18 giu 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
17 giu 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
14 giu 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
13 giu 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
12 giu 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
11 giu 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
10 giu 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
07 giu 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
06 giu 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
05 giu 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
04 giu 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
03 giu 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
31 mag 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
30 mag 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
29 mag 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
28 mag 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
24 mag 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
23 mag 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
22 mag 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
21 mag 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
20 mag 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
17 mag 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
16 mag 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
15 mag 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
14 mag 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
13 mag 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
10 mag 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
09 mag 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
08 mag 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
07 mag 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
06 mag 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
03 mag 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
02 mag 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
01 mag 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
30 apr 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
29 apr 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
26 apr 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
25 apr 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
24 apr 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
23 apr 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
22 apr 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
19 apr 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
18 apr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
17 apr 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
16 apr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
15 apr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
12 apr 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
11 apr 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
10 apr 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
09 apr 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
08 apr 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
05 apr 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
04 apr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
03 apr 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
02 apr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
01 apr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
28 mar 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
28 mar 2024 | 0.029 Dividendo |
27 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,64 | - |
26 mar 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,01 | - |
25 mar 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,18 | - |
22 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,47 | - |
21 mar 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,69 | - |
20 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,64 | - |
19 mar 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,26 | - |
18 mar 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,82 | - |
15 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,81 | - |
14 mar 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,16 | - |
13 mar 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,17 | - |
12 mar 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,26 | - |
11 mar 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 57,99 | - |
08 mar 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,89 | - |
07 mar 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,04 | - |
06 mar 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,76 | - |
05 mar 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,52 | - |
04 mar 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,07 | - |
01 mar 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,16 | - |
29 feb 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,85 | - |
28 feb 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,76 | - |
27 feb 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,67 | - |
26 feb 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,67 | - |
23 feb 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,87 | - |
22 feb 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,83 | - |
21 feb 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,01 | - |
20 feb 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,78 | - |
16 feb 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,81 | - |
15 feb 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,00 | - |
14 feb 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,51 | - |
13 feb 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,27 | - |
12 feb 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 56,99 | - |
09 feb 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,16 | - |
08 feb 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,94 | - |
07 feb 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 56,98 | - |
*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...