Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 62,86 | 62,90 | 62,33 | 62,33 | 62,33 | 3.200 |
27 giu 2024 | 62,60 | 62,68 | 62,56 | 62,62 | 62,62 | 2.300 |
26 giu 2024 | 62,43 | 62,67 | 62,43 | 62,67 | 62,67 | 9.900 |
25 giu 2024 | 62,71 | 62,71 | 62,61 | 62,62 | 62,62 | 1.200 |
24 giu 2024 | 62,61 | 62,89 | 62,61 | 62,67 | 62,67 | 10.900 |
21 giu 2024 | 62,53 | 62,53 | 62,45 | 62,52 | 62,52 | 3.900 |
21 giu 2024 | 0.304 Dividendo |
20 giu 2024 | 62,89 | 62,90 | 62,66 | 62,79 | 62,49 | 2.900 |
18 giu 2024 | 62,62 | 62,75 | 62,59 | 62,75 | 62,44 | 2.100 |
17 giu 2024 | 62,27 | 62,77 | 62,19 | 62,63 | 62,33 | 3.200 |
14 giu 2024 | 62,04 | 62,23 | 62,04 | 62,21 | 61,91 | 6.400 |
13 giu 2024 | 62,23 | 62,27 | 62,22 | 62,27 | 61,97 | 900 |
12 giu 2024 | 62,42 | 62,42 | 62,20 | 62,20 | 61,90 | 1.400 |
11 giu 2024 | 61,70 | 61,99 | 61,70 | 61,99 | 61,69 | 2.100 |
10 giu 2024 | 61,71 | 61,93 | 61,71 | 61,84 | 61,54 | 4.500 |
07 giu 2024 | 61,98 | 62,01 | 61,84 | 61,84 | 61,54 | 1.300 |
06 giu 2024 | 61,85 | 61,85 | 61,78 | 61,83 | 61,53 | 2.300 |
05 giu 2024 | 61,50 | 61,80 | 61,50 | 61,78 | 61,48 | 51.800 |
04 giu 2024 | 61,04 | 61,45 | 61,02 | 61,35 | 61,05 | 46.300 |
03 giu 2024 | 61,18 | 61,18 | 60,82 | 61,08 | 60,78 | 4.000 |
31 mag 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,70 | 400 |
30 mag 2024 | 60,67 | 60,68 | 60,42 | 60,45 | 60,16 | 2.400 |
29 mag 2024 | 60,64 | 60,65 | 60,50 | 60,50 | 60,21 | 1.800 |
28 mag 2024 | 60,97 | 60,97 | 60,80 | 60,93 | 60,63 | 7.000 |
24 mag 2024 | 61,19 | 61,32 | 61,19 | 61,27 | 60,97 | 2.900 |
23 mag 2024 | 61,40 | 61,52 | 61,00 | 61,02 | 60,73 | 14.700 |
22 mag 2024 | 61,56 | 61,60 | 61,32 | 61,43 | 61,13 | 31.600 |
21 mag 2024 | 61,56 | 61,59 | 61,44 | 61,56 | 61,26 | 34.800 |
20 mag 2024 | 61,52 | 61,56 | 61,47 | 61,47 | 61,18 | 14.200 |
17 mag 2024 | 61,48 | 61,48 | 61,37 | 61,44 | 61,14 | 65.800 |
16 mag 2024 | 61,48 | 61,53 | 61,43 | 61,44 | 61,14 | 70.100 |
15 mag 2024 | 61,29 | 61,35 | 61,29 | 61,35 | 61,05 | 127.800 |
14 mag 2024 | 60,68 | 60,81 | 60,68 | 60,81 | 60,52 | 800 |
13 mag 2024 | 60,87 | 60,87 | 60,58 | 60,62 | 60,33 | 1.200 |
10 mag 2024 | 60,65 | 60,70 | 60,63 | 60,67 | 60,37 | 4.400 |
09 mag 2024 | 60,28 | 60,51 | 60,28 | 60,51 | 60,21 | 141.500 |
08 mag 2024 | 60,27 | 60,30 | 60,21 | 60,25 | 59,96 | 4.500 |
07 mag 2024 | 60,25 | 60,40 | 60,25 | 60,34 | 60,04 | 9.100 |
06 mag 2024 | 59,91 | 60,05 | 59,91 | 60,05 | 59,76 | 300 |
03 mag 2024 | 59,61 | 59,61 | 59,37 | 59,59 | 59,30 | 2.700 |
02 mag 2024 | 59,11 | 59,18 | 58,88 | 59,00 | 58,71 | 21.300 |
01 mag 2024 | 58,84 | 58,84 | 58,73 | 58,73 | 58,45 | 1.800 |
30 apr 2024 | 59,10 | 59,15 | 58,70 | 58,70 | 58,41 | 2.000 |
29 apr 2024 | 59,19 | 59,19 | 59,03 | 59,13 | 58,84 | 10.300 |
26 apr 2024 | 59,05 | 59,19 | 59,03 | 59,03 | 58,74 | 1.800 |
25 apr 2024 | 58,55 | 58,91 | 58,39 | 58,84 | 58,56 | 6.700 |
24 apr 2024 | 58,95 | 59,17 | 58,95 | 59,13 | 58,85 | 2.400 |
23 apr 2024 | 58,86 | 59,17 | 58,86 | 59,04 | 58,76 | 12.800 |
22 apr 2024 | 58,60 | 58,82 | 58,60 | 58,65 | 58,37 | 1.900 |
19 apr 2024 | 58,31 | 58,42 | 58,15 | 58,25 | 57,96 | 12.700 |
18 apr 2024 | 58,50 | 58,53 | 58,22 | 58,29 | 58,01 | 3.900 |
17 apr 2024 | 58,71 | 58,71 | 58,19 | 58,33 | 58,04 | 8.000 |
16 apr 2024 | 58,65 | 58,67 | 58,48 | 58,49 | 58,21 | 3.200 |
15 apr 2024 | 59,56 | 59,56 | 58,57 | 58,60 | 58,31 | 1.500 |
12 apr 2024 | 59,53 | 59,53 | 59,03 | 59,09 | 58,81 | 3.300 |
11 apr 2024 | 59,36 | 59,85 | 59,36 | 59,72 | 59,43 | 4.000 |
10 apr 2024 | 59,47 | 59,55 | 59,29 | 59,55 | 59,26 | 3.500 |
09 apr 2024 | 59,73 | 60,06 | 59,70 | 60,06 | 59,77 | 5.700 |
08 apr 2024 | 60,06 | 60,15 | 60,01 | 60,01 | 59,72 | 5.900 |
05 apr 2024 | 59,81 | 60,09 | 59,81 | 60,09 | 59,80 | 600 |
04 apr 2024 | 60,58 | 60,58 | 59,62 | 59,70 | 59,41 | 13.200 |
03 apr 2024 | 60,44 | 60,44 | 60,23 | 60,24 | 59,95 | 4.800 |
02 apr 2024 | 60,37 | 60,40 | 60,26 | 60,40 | 60,11 | 2.400 |
01 apr 2024 | 60,67 | 60,72 | 60,59 | 60,72 | 60,42 | 4.400 |
28 mar 2024 | 60,90 | 60,99 | 60,90 | 60,96 | 60,67 | 8.100 |
27 mar 2024 | 60,43 | 60,73 | 60,39 | 60,73 | 60,43 | 3.500 |
26 mar 2024 | 60,29 | 60,34 | 60,12 | 60,12 | 59,82 | 7.600 |
25 mar 2024 | 60,27 | 60,32 | 60,22 | 60,22 | 59,93 | 194.700 |
22 mar 2024 | 60,48 | 60,48 | 60,38 | 60,42 | 60,13 | 3.100 |
21 mar 2024 | 60,56 | 60,59 | 60,47 | 60,47 | 60,18 | 251.100 |
20 mar 2024 | 60,02 | 60,40 | 59,96 | 60,31 | 60,02 | 272.600 |
19 mar 2024 | 59,62 | 60,02 | 59,61 | 60,02 | 59,73 | 4.100 |
18 mar 2024 | 59,85 | 59,85 | 59,69 | 59,69 | 59,40 | 2.800 |
15 mar 2024 | 59,57 | 59,57 | 59,48 | 59,48 | 59,19 | 1.900 |
15 mar 2024 | 0.172 Dividendo |
14 mar 2024 | 60,00 | 60,00 | 59,67 | 59,94 | 59,47 | 5.400 |
13 mar 2024 | 60,18 | 60,19 | 60,10 | 60,10 | 59,64 | 4.700 |
12 mar 2024 | 60,17 | 60,23 | 59,98 | 60,23 | 59,76 | 2.000 |
11 mar 2024 | 59,50 | 59,74 | 59,50 | 59,73 | 59,27 | 6.600 |
08 mar 2024 | 60,05 | 60,07 | 59,64 | 59,71 | 59,25 | 7.400 |
07 mar 2024 | 59,86 | 60,00 | 59,86 | 59,94 | 59,48 | 1.800 |
06 mar 2024 | 59,67 | 59,67 | 59,51 | 59,58 | 59,12 | 1.800 |
05 mar 2024 | 59,38 | 59,45 | 59,19 | 59,30 | 58,84 | 1.500 |
04 mar 2024 | 59,64 | 59,92 | 59,59 | 59,85 | 59,39 | 11.900 |
01 mar 2024 | 59,44 | 59,76 | 59,43 | 59,76 | 59,30 | 6.300 |
29 feb 2024 | 59,60 | 59,60 | 59,38 | 59,58 | 59,12 | 4.600 |
28 feb 2024 | 59,32 | 59,38 | 59,32 | 59,35 | 58,90 | 1.700 |
27 feb 2024 | 59,24 | 59,39 | 59,24 | 59,39 | 58,93 | 4.100 |
26 feb 2024 | 59,56 | 59,56 | 59,31 | 59,33 | 58,87 | 1.400 |
23 feb 2024 | 59,62 | 59,67 | 59,56 | 59,62 | 59,16 | 7.100 |
22 feb 2024 | 58,97 | 59,43 | 58,97 | 59,41 | 58,95 | 1.700 |
21 feb 2024 | 58,30 | 58,53 | 58,19 | 58,53 | 58,08 | 10.900 |
20 feb 2024 | 58,65 | 58,65 | 58,36 | 58,38 | 57,94 | 3.700 |
16 feb 2024 | 58,84 | 59,04 | 58,68 | 58,68 | 58,23 | 16.500 |
15 feb 2024 | 58,71 | 58,85 | 58,63 | 58,85 | 58,39 | 6.900 |
14 feb 2024 | 58,10 | 58,45 | 58,10 | 58,45 | 58,00 | 3.700 |
13 feb 2024 | 58,20 | 58,24 | 57,77 | 58,14 | 57,69 | 8.900 |
12 feb 2024 | 58,69 | 58,85 | 58,68 | 58,71 | 58,26 | 3.200 |
09 feb 2024 | 58,57 | 58,74 | 58,51 | 58,73 | 58,28 | 6.300 |
08 feb 2024 | 58,50 | 58,54 | 58,43 | 58,54 | 58,09 | 10.000 |
*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...