Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 65,73 | 65,76 | 65,42 | 65,42 | 65,42 | 2.700 |
28 giu 2024 | 65,62 | 65,67 | 65,41 | 65,41 | 65,41 | 1.600 |
27 giu 2024 | 65,16 | 65,20 | 65,16 | 65,17 | 65,17 | 2.300 |
27 giu 2024 | 0.73 Dividendo |
26 giu 2024 | 65,45 | 65,57 | 65,45 | 65,57 | 64,84 | 1.800 |
25 giu 2024 | 65,55 | 65,69 | 65,55 | 65,69 | 64,96 | 500 |
24 giu 2024 | 65,95 | 66,02 | 65,71 | 65,73 | 65,00 | 5.900 |
21 giu 2024 | 65,90 | 65,92 | 65,80 | 65,80 | 65,07 | 4.900 |
20 giu 2024 | 66,44 | 66,59 | 66,02 | 66,21 | 65,47 | 12.300 |
18 giu 2024 | 65,99 | 66,27 | 65,99 | 66,27 | 65,54 | 1.000 |
17 giu 2024 | 65,30 | 65,68 | 65,23 | 65,62 | 64,89 | 2.900 |
14 giu 2024 | 65,12 | 65,25 | 65,01 | 65,25 | 64,52 | 1.500 |
13 giu 2024 | 65,14 | 65,14 | 65,07 | 65,14 | 64,42 | 600 |
12 giu 2024 | 65,57 | 65,63 | 65,29 | 65,29 | 64,56 | 7.100 |
11 giu 2024 | 64,37 | 64,58 | 64,32 | 64,58 | 63,86 | 2.500 |
10 giu 2024 | 64,70 | 65,24 | 64,70 | 65,12 | 64,40 | 5.400 |
07 giu 2024 | 65,32 | 65,35 | 64,87 | 64,87 | 64,15 | 5.100 |
06 giu 2024 | 65,52 | 65,65 | 65,46 | 65,65 | 64,92 | 1.000 |
05 giu 2024 | 64,73 | 65,10 | 64,73 | 65,10 | 64,38 | 800 |
04 giu 2024 | 63,62 | 63,80 | 63,39 | 63,73 | 63,02 | 5.300 |
03 giu 2024 | 65,49 | 65,58 | 65,29 | 65,47 | 64,74 | 7.500 |
31 mag 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 63,33 | 200 |
30 mag 2024 | 64,75 | 64,77 | 64,75 | 64,75 | 64,02 | 2.000 |
29 mag 2024 | 65,08 | 65,08 | 64,91 | 64,96 | 64,24 | 3.700 |
28 mag 2024 | 66,36 | 66,36 | 66,03 | 66,03 | 65,29 | 1.000 |
24 mag 2024 | 65,82 | 65,85 | 65,80 | 65,81 | 65,07 | 800 |
23 mag 2024 | 65,98 | 65,99 | 65,28 | 65,31 | 64,59 | 3.000 |
22 mag 2024 | 65,68 | 65,68 | 65,43 | 65,50 | 64,77 | 2.900 |
21 mag 2024 | 65,60 | 65,60 | 65,53 | 65,53 | 64,80 | 300 |
20 mag 2024 | 65,80 | 65,80 | 65,70 | 65,70 | 64,97 | 300 |
17 mag 2024 | 65,41 | 65,62 | 65,41 | 65,62 | 64,89 | 200 |
16 mag 2024 | 65,57 | 65,57 | 65,54 | 65,55 | 64,82 | 500 |
15 mag 2024 | 65,29 | 65,66 | 65,28 | 65,64 | 64,91 | 1.300 |
14 mag 2024 | 64,74 | 65,04 | 64,74 | 65,04 | 64,32 | 5.000 |
13 mag 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 63,69 | 400 |
10 mag 2024 | 64,00 | 64,00 | 63,75 | 63,80 | 63,09 | 1.300 |
09 mag 2024 | 63,27 | 63,57 | 63,27 | 63,57 | 62,86 | 300 |
08 mag 2024 | 63,06 | 63,24 | 63,06 | 63,23 | 62,53 | 600 |
07 mag 2024 | 63,18 | 63,18 | 63,05 | 63,10 | 62,40 | 2.600 |
06 mag 2024 | 63,17 | 63,27 | 63,17 | 63,27 | 62,56 | 600 |
03 mag 2024 | 63,12 | 63,27 | 63,10 | 63,25 | 62,55 | 5.200 |
02 mag 2024 | 62,43 | 63,01 | 62,43 | 62,88 | 62,18 | 2.000 |
01 mag 2024 | 61,67 | 62,14 | 61,48 | 61,59 | 60,90 | 1.500 |
30 apr 2024 | 62,07 | 62,07 | 61,57 | 61,57 | 60,88 | 400 |
29 apr 2024 | 62,05 | 62,55 | 62,05 | 62,55 | 61,85 | 900 |
26 apr 2024 | 61,62 | 61,69 | 61,61 | 61,67 | 60,98 | 800 |
25 apr 2024 | 60,85 | 61,04 | 60,85 | 61,03 | 60,35 | 1.300 |
24 apr 2024 | 60,67 | 60,85 | 60,67 | 60,85 | 60,17 | 500 |
23 apr 2024 | 60,12 | 60,59 | 60,12 | 60,59 | 59,92 | 500 |
22 apr 2024 | 59,75 | 60,22 | 59,75 | 60,22 | 59,55 | 700 |
19 apr 2024 | 59,58 | 59,68 | 59,58 | 59,66 | 59,00 | 1.200 |
18 apr 2024 | 59,83 | 59,97 | 59,56 | 59,71 | 59,05 | 1.700 |
17 apr 2024 | 59,69 | 59,71 | 59,69 | 59,71 | 59,05 | 700 |
16 apr 2024 | 59,54 | 59,69 | 59,54 | 59,66 | 58,99 | 1.000 |
15 apr 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 59,76 | 200 |
12 apr 2024 | 61,04 | 61,09 | 61,02 | 61,09 | 60,41 | 600 |
11 apr 2024 | 62,33 | 62,41 | 62,33 | 62,41 | 61,72 | 300 |
10 apr 2024 | 61,99 | 62,02 | 61,99 | 62,02 | 61,33 | 200 |
09 apr 2024 | 62,49 | 62,77 | 62,49 | 62,77 | 62,07 | 2.600 |
08 apr 2024 | 62,34 | 62,34 | 62,26 | 62,29 | 61,60 | 600 |
05 apr 2024 | 61,83 | 61,84 | 61,80 | 61,81 | 61,12 | 1.600 |
04 apr 2024 | 62,41 | 62,65 | 61,68 | 61,69 | 61,00 | 3.400 |
03 apr 2024 | 61,70 | 62,06 | 61,61 | 62,00 | 61,31 | 3.000 |
02 apr 2024 | 61,78 | 61,78 | 61,67 | 61,67 | 60,98 | 300 |
01 apr 2024 | 61,39 | 61,39 | 61,34 | 61,34 | 60,66 | 600 |
28 mar 2024 | 61,21 | 61,25 | 61,21 | 61,24 | 60,55 | 600 |
27 mar 2024 | 60,92 | 61,01 | 60,92 | 61,01 | 60,33 | 400 |
26 mar 2024 | 60,93 | 60,94 | 60,80 | 60,80 | 60,12 | 2.600 |
25 mar 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 60,36 | 100 |
22 mar 2024 | 60,91 | 60,91 | 60,81 | 60,81 | 60,13 | 500 |
21 mar 2024 | 61,58 | 61,58 | 61,26 | 61,26 | 60,58 | 2.000 |
20 mar 2024 | 60,62 | 61,24 | 60,62 | 61,24 | 60,56 | 300 |
19 mar 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 59,80 | 300 |
18 mar 2024 | 60,88 | 60,88 | 60,70 | 60,70 | 60,03 | 500 |
15 mar 2024 | 60,47 | 60,47 | 60,41 | 60,41 | 59,74 | 500 |
14 mar 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 60,49 | 100 |
13 mar 2024 | 61,58 | 61,63 | 61,53 | 61,54 | 60,85 | 1.200 |
12 mar 2024 | 61,89 | 61,98 | 61,62 | 61,98 | 61,29 | 1.000 |
11 mar 2024 | 61,61 | 61,61 | 61,48 | 61,48 | 60,80 | 1.200 |
08 mar 2024 | 62,18 | 62,25 | 61,87 | 61,87 | 61,18 | 1.100 |
07 mar 2024 | 61,95 | 62,21 | 61,95 | 62,21 | 61,52 | 1.800 |
06 mar 2024 | 61,48 | 61,61 | 61,48 | 61,61 | 60,92 | 600 |
05 mar 2024 | 60,82 | 60,83 | 60,62 | 60,63 | 59,96 | 1.100 |
04 mar 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 60,43 | 200 |
01 mar 2024 | 60,99 | 60,99 | 60,94 | 60,94 | 60,26 | 300 |
29 feb 2024 | 60,26 | 60,27 | 60,16 | 60,16 | 59,49 | 3.800 |
28 feb 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,05 | 300 |
27 feb 2024 | 60,58 | 60,58 | 60,57 | 60,57 | 59,90 | 600 |
26 feb 2024 | 60,60 | 60,61 | 60,56 | 60,60 | 59,92 | 3.900 |
23 feb 2024 | 60,68 | 60,74 | 60,68 | 60,74 | 60,06 | 400 |
22 feb 2024 | 60,75 | 60,75 | 60,69 | 60,69 | 60,02 | 400 |
21 feb 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,31 | 100 |
20 feb 2024 | 60,10 | 60,19 | 60,10 | 60,19 | 59,52 | 500 |
16 feb 2024 | 59,87 | 60,03 | 59,87 | 59,97 | 59,30 | 700 |
15 feb 2024 | 59,70 | 59,71 | 59,70 | 59,71 | 59,05 | 1.100 |
14 feb 2024 | 59,39 | 59,54 | 59,39 | 59,54 | 58,87 | 1.100 |
13 feb 2024 | 58,83 | 58,83 | 58,65 | 58,65 | 58,00 | 400 |
12 feb 2024 | 59,62 | 60,01 | 59,62 | 59,72 | 59,06 | 3.700 |
09 feb 2024 | 59,40 | 59,62 | 59,40 | 59,62 | 58,95 | 1.000 |
08 feb 2024 | 59,38 | 59,44 | 59,38 | 59,41 | 58,75 | 800 |
*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...