Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 64,62 | 64,62 | 64,62 | 64,62 | 64,62 | - |
22 apr 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
19 apr 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
18 apr 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
17 apr 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
16 apr 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
15 apr 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
12 apr 2024 | 65,67 | 65,67 | 65,67 | 65,67 | 65,67 | - |
11 apr 2024 | 66,88 | 66,88 | 66,88 | 66,88 | 66,88 | - |
10 apr 2024 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
09 apr 2024 | 67,62 | 67,62 | 67,62 | 67,62 | 67,62 | - |
08 apr 2024 | 67,38 | 67,38 | 67,38 | 67,38 | 67,38 | - |
05 apr 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
04 apr 2024 | 66,51 | 66,51 | 66,51 | 66,51 | 66,51 | - |
03 apr 2024 | 67,38 | 67,38 | 67,38 | 67,38 | 67,38 | - |
02 apr 2024 | 67,25 | 67,25 | 67,25 | 67,25 | 67,25 | - |
01 apr 2024 | 67,96 | 67,96 | 67,96 | 67,96 | 67,96 | - |
28 mar 2024 | 68,31 | 68,31 | 68,31 | 68,31 | 68,31 | - |
27 mar 2024 | 68,27 | 68,27 | 68,27 | 68,27 | 68,27 | - |
26 mar 2024 | 67,44 | 67,44 | 67,44 | 67,44 | 67,44 | - |
25 mar 2024 | 67,23 | 67,23 | 67,23 | 67,23 | 67,23 | - |
22 mar 2024 | 67,37 | 67,37 | 67,37 | 67,37 | 67,37 | - |
21 mar 2024 | 67,66 | 67,66 | 67,66 | 67,66 | 67,66 | - |
20 mar 2024 | 67,17 | 67,17 | 67,17 | 67,17 | 67,17 | - |
19 mar 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 66,64 | - |
18 mar 2024 | 66,29 | 66,29 | 66,29 | 66,29 | 66,29 | - |
15 mar 2024 | 66,16 | 66,16 | 66,16 | 66,16 | 66,16 | - |
14 mar 2024 | 66,39 | 66,39 | 66,39 | 66,39 | 66,39 | - |
13 mar 2024 | 67,02 | 67,02 | 67,02 | 67,02 | 67,02 | - |
12 mar 2024 | 67,44 | 67,44 | 67,44 | 67,44 | 67,44 | - |
11 mar 2024 | 67,15 | 67,15 | 67,15 | 67,15 | 67,15 | - |
08 mar 2024 | 67,35 | 67,35 | 67,35 | 67,35 | 67,35 | - |
07 mar 2024 | 68,01 | 68,01 | 68,01 | 68,01 | 68,01 | - |
06 mar 2024 | 67,22 | 67,22 | 67,22 | 67,22 | 67,22 | - |
05 mar 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 66,64 | - |
04 mar 2024 | 67,32 | 67,32 | 67,32 | 67,32 | 67,32 | - |
01 mar 2024 | 67,14 | 67,14 | 67,14 | 67,14 | 67,14 | - |
29 feb 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 66,60 | - |
28 feb 2024 | 66,27 | 66,27 | 66,27 | 66,27 | 66,27 | - |
27 feb 2024 | 66,36 | 66,36 | 66,36 | 66,36 | 66,36 | - |
26 feb 2024 | 66,15 | 66,15 | 66,15 | 66,15 | 66,15 | - |
23 feb 2024 | 66,11 | 66,11 | 66,11 | 66,11 | 66,11 | - |
22 feb 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
21 feb 2024 | 65,13 | 65,13 | 65,13 | 65,13 | 65,13 | - |
20 feb 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
16 feb 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
15 feb 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
14 feb 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
13 feb 2024 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
12 feb 2024 | 65,15 | 65,15 | 65,15 | 65,15 | 65,15 | - |
09 feb 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,92 | - |
08 feb 2024 | 64,69 | 64,69 | 64,69 | 64,69 | 64,69 | - |
07 feb 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
06 feb 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
05 feb 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
02 feb 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
01 feb 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
31 gen 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
30 gen 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
29 gen 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
26 gen 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
25 gen 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
24 gen 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
23 gen 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
22 gen 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
19 gen 2024 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
18 gen 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
17 gen 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
16 gen 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
12 gen 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | - |
11 gen 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
10 gen 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
09 gen 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
08 gen 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
05 gen 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
04 gen 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
03 gen 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
02 gen 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
29 dic 2023 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
28 dic 2023 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
27 dic 2023 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
26 dic 2023 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
22 dic 2023 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
21 dic 2023 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
20 dic 2023 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
19 dic 2023 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
19 dic 2023 | 0.104 Dividendo |
19 dic 2023 | 4.343 Guadagno in conto di capitale |
18 dic 2023 | 66,50 | 66,50 | 66,50 | 66,50 | 62,05 | - |
15 dic 2023 | 66,37 | 66,37 | 66,37 | 66,37 | 61,93 | - |
14 dic 2023 | 66,71 | 66,71 | 66,71 | 66,71 | 62,25 | - |
13 dic 2023 | 65,75 | 65,75 | 65,75 | 65,75 | 61,35 | - |
12 dic 2023 | 64,43 | 64,43 | 64,43 | 64,43 | 60,12 | - |
11 dic 2023 | 64,17 | 64,17 | 64,17 | 64,17 | 59,88 | - |
08 dic 2023 | 63,37 | 63,37 | 63,37 | 63,37 | 59,13 | - |
07 dic 2023 | 63,26 | 63,26 | 63,26 | 63,26 | 59,03 | - |
06 dic 2023 | 62,96 | 62,96 | 62,96 | 62,96 | 58,75 | - |
05 dic 2023 | 63,00 | 63,00 | 63,00 | 63,00 | 58,79 | - |
04 dic 2023 | 63,57 | 63,57 | 63,57 | 63,57 | 59,32 | - |
01 dic 2023 | 63,55 | 63,55 | 63,55 | 63,55 | 59,30 | - |
*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...