Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 68,46 | 68,46 | 67,18 | 67,18 | 67,18 | 62.585 |
22 mag 2024 | 68,44 | 68,72 | 68,06 | 68,30 | 68,30 | 49.400 |
21 mag 2024 | 68,51 | 68,54 | 68,23 | 68,50 | 68,50 | 37.900 |
20 mag 2024 | 68,43 | 68,76 | 68,38 | 68,67 | 68,67 | 55.100 |
17 mag 2024 | 68,40 | 68,48 | 68,17 | 68,41 | 68,41 | 43.600 |
16 mag 2024 | 68,97 | 68,97 | 68,36 | 68,40 | 68,40 | 78.400 |
15 mag 2024 | 68,64 | 68,95 | 68,64 | 68,93 | 68,93 | 86.800 |
14 mag 2024 | 67,93 | 68,27 | 67,85 | 68,20 | 68,20 | 135.100 |
13 mag 2024 | 68,37 | 68,37 | 67,72 | 67,72 | 67,72 | 103.200 |
10 mag 2024 | 68,13 | 68,24 | 67,92 | 68,19 | 68,19 | 67.800 |
09 mag 2024 | 67,44 | 67,89 | 67,29 | 67,88 | 67,88 | 103.300 |
08 mag 2024 | 67,17 | 67,34 | 67,05 | 67,27 | 67,27 | 129.600 |
07 mag 2024 | 66,97 | 67,31 | 66,88 | 67,16 | 67,16 | 243.000 |
06 mag 2024 | 66,65 | 66,84 | 66,45 | 66,84 | 66,84 | 101.600 |
03 mag 2024 | 66,15 | 66,50 | 65,91 | 66,15 | 66,15 | 110.100 |
02 mag 2024 | 65,14 | 65,51 | 64,62 | 65,43 | 65,43 | 118.300 |
01 mag 2024 | 64,21 | 65,35 | 64,21 | 64,62 | 64,62 | 54.900 |
30 apr 2024 | 64,90 | 65,11 | 64,19 | 64,21 | 64,21 | 57.400 |
29 apr 2024 | 64,88 | 65,01 | 64,66 | 64,88 | 64,88 | 38.300 |
26 apr 2024 | 64,65 | 64,93 | 64,41 | 64,65 | 64,65 | 34.900 |
25 apr 2024 | 64,26 | 64,85 | 63,65 | 64,62 | 64,62 | 48.300 |
24 apr 2024 | 64,75 | 65,10 | 64,30 | 64,69 | 64,69 | 40.900 |
23 apr 2024 | 64,22 | 65,09 | 64,22 | 64,94 | 64,94 | 64.800 |
22 apr 2024 | 63,59 | 64,06 | 63,20 | 63,70 | 63,70 | 30.300 |
19 apr 2024 | 63,21 | 63,53 | 63,06 | 63,28 | 63,28 | 96.200 |
18 apr 2024 | 63,12 | 63,62 | 63,06 | 63,13 | 63,13 | 30.500 |
17 apr 2024 | 63,79 | 63,79 | 62,82 | 63,04 | 63,04 | 42.400 |
16 apr 2024 | 63,37 | 63,75 | 63,09 | 63,48 | 63,48 | 247.900 |
15 apr 2024 | 64,44 | 64,72 | 63,37 | 63,57 | 63,57 | 88.000 |
12 apr 2024 | 64,37 | 64,48 | 63,75 | 63,96 | 63,96 | 81.800 |
11 apr 2024 | 64,79 | 64,93 | 64,28 | 64,70 | 64,70 | 61.600 |
10 apr 2024 | 64,65 | 64,97 | 64,50 | 64,72 | 64,72 | 59.700 |
09 apr 2024 | 65,79 | 65,93 | 65,24 | 65,88 | 65,88 | 39.700 |
08 apr 2024 | 65,80 | 65,84 | 65,51 | 65,63 | 65,63 | 62.200 |
05 apr 2024 | 65,07 | 65,71 | 65,02 | 65,55 | 65,55 | 38.900 |
04 apr 2024 | 66,03 | 66,21 | 65,00 | 65,13 | 65,13 | 59.100 |
03 apr 2024 | 65,15 | 65,76 | 65,15 | 65,53 | 65,53 | 33.900 |
02 apr 2024 | 65,52 | 65,58 | 65,09 | 65,32 | 65,32 | 76.000 |
01 apr 2024 | 66,74 | 66,74 | 65,86 | 65,92 | 65,92 | 54.100 |
28 mar 2024 | 66,40 | 66,70 | 66,39 | 66,57 | 66,57 | 40.200 |
27 mar 2024 | 65,84 | 66,40 | 65,84 | 66,40 | 66,40 | 51.200 |
26 mar 2024 | 65,60 | 65,70 | 65,49 | 65,54 | 65,54 | 41.200 |
25 mar 2024 | 66,15 | 66,25 | 65,48 | 65,52 | 65,52 | 72.700 |
22 mar 2024 | 66,45 | 66,64 | 66,06 | 66,22 | 66,22 | 71.900 |
21 mar 2024 | 65,53 | 66,52 | 65,53 | 66,43 | 66,43 | 52.000 |
20 mar 2024 | 65,09 | 65,63 | 64,94 | 65,54 | 65,54 | 74.700 |
19 mar 2024 | 64,22 | 65,07 | 64,22 | 65,06 | 65,06 | 125.700 |
18 mar 2024 | 64,39 | 64,71 | 64,14 | 64,14 | 64,14 | 116.300 |
18 mar 2024 | 0.063 Dividendo |
15 mar 2024 | 64,17 | 64,55 | 64,17 | 64,37 | 64,31 | 40.600 |
14 mar 2024 | 64,70 | 64,81 | 63,89 | 64,27 | 64,21 | 45.800 |
13 mar 2024 | 64,53 | 64,86 | 64,51 | 64,68 | 64,62 | 48.700 |
12 mar 2024 | 64,24 | 64,61 | 64,16 | 64,51 | 64,45 | 66.600 |
11 mar 2024 | 64,42 | 64,42 | 63,77 | 64,24 | 64,18 | 57.500 |
08 mar 2024 | 64,88 | 65,12 | 64,36 | 64,42 | 64,36 | 52.300 |
07 mar 2024 | 64,46 | 64,80 | 64,43 | 64,71 | 64,65 | 77.500 |
06 mar 2024 | 64,02 | 64,54 | 64,02 | 64,18 | 64,12 | 141.300 |
05 mar 2024 | 64,25 | 64,55 | 63,61 | 63,73 | 63,67 | 48.300 |
04 mar 2024 | 64,43 | 65,03 | 64,41 | 64,82 | 64,76 | 76.900 |
01 mar 2024 | 63,92 | 64,46 | 63,67 | 64,43 | 64,37 | 60.500 |
29 feb 2024 | 64,19 | 64,25 | 63,70 | 63,91 | 63,85 | 37.800 |
28 feb 2024 | 63,61 | 64,18 | 63,61 | 63,98 | 63,92 | 48.000 |
27 feb 2024 | 63,60 | 63,78 | 63,49 | 63,72 | 63,66 | 50.500 |
26 feb 2024 | 63,50 | 63,69 | 63,39 | 63,52 | 63,46 | 55.200 |
23 feb 2024 | 63,33 | 63,62 | 63,30 | 63,47 | 63,41 | 60.200 |
22 feb 2024 | 63,04 | 63,32 | 62,87 | 63,23 | 63,17 | 46.800 |
21 feb 2024 | 62,58 | 62,76 | 62,33 | 62,75 | 62,69 | 46.400 |
20 feb 2024 | 62,55 | 62,71 | 62,25 | 62,70 | 62,64 | 99.000 |
16 feb 2024 | 62,81 | 63,28 | 62,75 | 62,78 | 62,72 | 49.800 |
15 feb 2024 | 62,69 | 63,16 | 62,55 | 63,15 | 63,09 | 75.400 |
14 feb 2024 | 61,82 | 62,31 | 61,62 | 62,31 | 62,25 | 81.100 |
13 feb 2024 | 61,67 | 61,95 | 61,05 | 61,46 | 61,40 | 48.700 |
12 feb 2024 | 62,21 | 62,57 | 62,03 | 62,50 | 62,44 | 71.000 |
09 feb 2024 | 61,88 | 62,30 | 61,86 | 62,20 | 62,14 | 61.800 |
08 feb 2024 | 61,24 | 61,89 | 61,24 | 61,86 | 61,80 | 68.300 |
07 feb 2024 | 60,61 | 61,40 | 60,61 | 61,09 | 61,03 | 62.200 |
06 feb 2024 | 59,54 | 60,35 | 59,48 | 60,33 | 60,27 | 81.600 |
05 feb 2024 | 59,90 | 59,90 | 59,30 | 59,52 | 59,46 | 137.600 |
02 feb 2024 | 60,12 | 60,58 | 59,57 | 60,26 | 60,20 | 45.700 |
01 feb 2024 | 59,47 | 60,34 | 59,35 | 60,32 | 60,26 | 88.700 |
31 gen 2024 | 60,29 | 60,29 | 59,25 | 59,26 | 59,20 | 43.600 |
30 gen 2024 | 59,91 | 60,45 | 59,91 | 60,42 | 60,36 | 64.000 |
29 gen 2024 | 59,42 | 60,12 | 59,37 | 60,09 | 60,03 | 51.100 |
26 gen 2024 | 59,58 | 59,93 | 59,35 | 59,41 | 59,35 | 53.000 |
25 gen 2024 | 59,26 | 59,46 | 59,05 | 59,34 | 59,28 | 47.200 |
24 gen 2024 | 60,14 | 60,16 | 58,80 | 58,81 | 58,75 | 47.500 |
23 gen 2024 | 60,28 | 60,48 | 59,75 | 59,87 | 59,81 | 61.700 |
22 gen 2024 | 59,63 | 60,28 | 59,63 | 60,19 | 60,13 | 215.100 |
19 gen 2024 | 59,05 | 59,57 | 58,76 | 59,53 | 59,47 | 49.500 |
18 gen 2024 | 58,62 | 59,15 | 58,59 | 59,05 | 58,99 | 110.700 |
17 gen 2024 | 58,52 | 58,79 | 58,32 | 58,49 | 58,43 | 60.000 |
16 gen 2024 | 58,75 | 59,13 | 58,63 | 58,87 | 58,81 | 430.700 |
12 gen 2024 | 59,31 | 59,45 | 58,89 | 59,09 | 59,03 | 43.600 |
11 gen 2024 | 59,16 | 59,18 | 58,41 | 59,01 | 58,95 | 56.900 |
10 gen 2024 | 58,92 | 59,22 | 58,68 | 59,14 | 59,08 | 83.100 |
09 gen 2024 | 58,92 | 59,21 | 58,70 | 58,92 | 58,86 | 81.900 |
08 gen 2024 | 58,54 | 59,23 | 58,54 | 59,23 | 59,17 | 48.900 |
05 gen 2024 | 58,65 | 59,10 | 58,53 | 58,67 | 58,61 | 60.300 |
04 gen 2024 | 58,90 | 59,20 | 58,76 | 58,80 | 58,74 | 74.900 |
03 gen 2024 | 60,00 | 60,00 | 58,91 | 58,93 | 58,87 | 79.200 |
*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...