Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
26 giu 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
25 giu 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
24 giu 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
21 giu 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
20 giu 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
18 giu 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
17 giu 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
14 giu 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
13 giu 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
12 giu 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
11 giu 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
10 giu 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
07 giu 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
06 giu 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
05 giu 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
04 giu 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
03 giu 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
31 mag 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
30 mag 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
29 mag 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
28 mag 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
24 mag 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
23 mag 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
22 mag 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
21 mag 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
20 mag 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
17 mag 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
16 mag 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
15 mag 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
14 mag 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
13 mag 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
10 mag 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
09 mag 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
08 mag 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
07 mag 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
06 mag 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
03 mag 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
02 mag 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
01 mag 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
30 apr 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
29 apr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
26 apr 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
25 apr 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
24 apr 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
23 apr 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
22 apr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
19 apr 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
18 apr 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
17 apr 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
16 apr 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
15 apr 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
12 apr 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
11 apr 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
10 apr 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
09 apr 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
08 apr 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
05 apr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
04 apr 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
03 apr 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
02 apr 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
01 apr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
28 mar 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
28 mar 2024 | 0.181 Dividendo |
27 mar 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,21 | - |
26 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,57 | - |
25 mar 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,73 | - |
22 mar 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,03 | - |
21 mar 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,24 | - |
20 mar 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,20 | - |
19 mar 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,81 | - |
18 mar 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,36 | - |
15 mar 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,35 | - |
14 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,70 | - |
13 mar 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,71 | - |
12 mar 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,80 | - |
11 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,52 | - |
08 mar 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,42 | - |
07 mar 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,56 | - |
06 mar 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,28 | - |
05 mar 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,04 | - |
04 mar 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,59 | - |
01 mar 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,68 | - |
29 feb 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,36 | - |
28 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,27 | - |
27 feb 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,18 | - |
26 feb 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,18 | - |
23 feb 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,38 | - |
22 feb 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,33 | - |
21 feb 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,50 | - |
20 feb 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,26 | - |
16 feb 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,30 | - |
15 feb 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,48 | - |
14 feb 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 56,99 | - |
13 feb 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,75 | - |
12 feb 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,47 | - |
09 feb 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,64 | - |
08 feb 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,41 | - |
07 feb 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,45 | - |
06 feb 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,11 | - |
*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...