Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | - |
01 mag 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
30 apr 2024 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | - |
29 apr 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
26 apr 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
25 apr 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
24 apr 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
23 apr 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
22 apr 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
19 apr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
18 apr 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
17 apr 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
16 apr 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
15 apr 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
12 apr 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
11 apr 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
10 apr 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
09 apr 2024 | 65,91 | 65,91 | 65,91 | 65,91 | 65,91 | - |
08 apr 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
05 apr 2024 | 65,49 | 65,49 | 65,49 | 65,49 | 65,49 | - |
04 apr 2024 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
03 apr 2024 | 65,69 | 65,69 | 65,69 | 65,69 | 65,69 | - |
02 apr 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
01 apr 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
28 mar 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
27 mar 2024 | 65,53 | 65,53 | 65,53 | 65,53 | 65,53 | - |
26 mar 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
25 mar 2024 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
22 mar 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 65,14 | - |
21 mar 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
20 mar 2024 | 65,41 | 65,41 | 65,41 | 65,41 | 65,41 | - |
19 mar 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
18 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
15 mar 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
14 mar 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
13 mar 2024 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | - |
12 mar 2024 | 64,91 | 64,91 | 64,91 | 64,91 | 64,91 | - |
11 mar 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
08 mar 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
07 mar 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
06 mar 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
05 mar 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
04 mar 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
01 mar 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
29 feb 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
28 feb 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
27 feb 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
26 feb 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
23 feb 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
22 feb 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
21 feb 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
20 feb 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
16 feb 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
15 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
14 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
13 feb 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
12 feb 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
09 feb 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
08 feb 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
07 feb 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
06 feb 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
05 feb 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
02 feb 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
01 feb 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
31 gen 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
30 gen 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
29 gen 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
26 gen 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
25 gen 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
24 gen 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
23 gen 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
22 gen 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
19 gen 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
18 gen 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
17 gen 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
16 gen 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
12 gen 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
11 gen 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
10 gen 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
09 gen 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
08 gen 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
05 gen 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
04 gen 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
03 gen 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
02 gen 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
29 dic 2023 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
28 dic 2023 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
27 dic 2023 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
26 dic 2023 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
22 dic 2023 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
21 dic 2023 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
20 dic 2023 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
19 dic 2023 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
18 dic 2023 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
15 dic 2023 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
14 dic 2023 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
14 dic 2023 | 0.79 Dividendo |
14 dic 2023 | 0.501 Guadagno in conto di capitale |
13 dic 2023 | 61,11 | 61,11 | 61,11 | 61,11 | 59,82 | - |
12 dic 2023 | 60,39 | 60,39 | 60,39 | 60,39 | 59,11 | - |
*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...