Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
02 mag 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
30 apr 2024 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | - |
29 apr 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
26 apr 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
25 apr 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
24 apr 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
23 apr 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
22 apr 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
19 apr 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
18 apr 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
17 apr 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
16 apr 2024 | 62,20 | 62,20 | 61,73 | 61,73 | 61,73 | 12 |
15 apr 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
12 apr 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
11 apr 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
10 apr 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
09 apr 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
08 apr 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
05 apr 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
04 apr 2024 | 59,44 | 59,64 | 59,44 | 59,64 | 59,64 | 11 |
03 apr 2024 | 60,51 | 60,51 | 59,38 | 59,38 | 59,38 | 30 |
02 apr 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
28 mar 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
27 mar 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
26 mar 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
25 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
22 mar 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
21 mar 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
20 mar 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
19 mar 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
18 mar 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
15 mar 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
14 mar 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
13 mar 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
12 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
11 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | 100 |
08 mar 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
07 mar 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
07 mar 2024 | 2.0377 Dividendo |
06 mar 2024 | 59,16 | 60,03 | 59,16 | 60,03 | 57,99 | 5 |
05 mar 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 57,07 | - |
04 mar 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 57,92 | - |
01 mar 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 58,06 | - |
29 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 57,63 | - |
28 feb 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 58,04 | - |
27 feb 2024 | 59,71 | 60,01 | 59,71 | 60,01 | 57,97 | 3 |
26 feb 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 58,45 | - |
23 feb 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 58,61 | - |
22 feb 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 58,93 | - |
21 feb 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 60,86 | - |
20 feb 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 60,92 | - |
19 feb 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 62,30 | - |
16 feb 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 61,44 | - |
15 feb 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 60,21 | - |
14 feb 2024 | 62,48 | 62,48 | 62,38 | 62,38 | 60,26 | 18 |
13 feb 2024 | 63,03 | 63,61 | 63,03 | 63,61 | 61,45 | 140 |
12 feb 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 60,29 | - |
09 feb 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 61,04 | - |
08 feb 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 61,35 | - |
07 feb 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 61,56 | - |
06 feb 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 61,01 | - |
05 feb 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 61,46 | - |
02 feb 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 62,33 | - |
01 feb 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 62,11 | - |
31 gen 2024 | 64,72 | 64,72 | 64,72 | 64,72 | 62,52 | - |
30 gen 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 63,08 | - |
29 gen 2024 | 65,31 | 65,31 | 65,31 | 65,31 | 63,09 | - |
26 gen 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 62,79 | - |
25 gen 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 62,41 | - |
24 gen 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 61,62 | - |
23 gen 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 60,17 | - |
22 gen 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 61,44 | - |
19 gen 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 61,53 | - |
18 gen 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 61,04 | - |
17 gen 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 60,96 | - |
16 gen 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 60,96 | - |
15 gen 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 61,77 | - |
12 gen 2024 | 63,39 | 64,41 | 63,39 | 63,94 | 61,77 | 250 |
11 gen 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 62,00 | - |
10 gen 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 62,21 | - |
09 gen 2024 | 66,25 | 66,25 | 66,25 | 66,25 | 64,00 | - |
08 gen 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 64,05 | 20 |
05 gen 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 63,47 | - |
04 gen 2024 | 67,80 | 67,80 | 67,80 | 67,80 | 65,50 | - |
03 gen 2024 | 67,80 | 67,80 | 67,80 | 67,80 | 65,50 | - |
02 gen 2024 | 67,56 | 67,56 | 67,56 | 67,56 | 65,27 | - |
29 dic 2023 | 67,36 | 67,36 | 67,29 | 67,29 | 65,01 | - |
28 dic 2023 | 67,36 | 67,36 | 67,36 | 67,36 | 65,07 | - |
27 dic 2023 | 67,65 | 67,65 | 67,65 | 67,65 | 65,35 | - |
22 dic 2023 | 66,56 | 66,56 | 66,56 | 66,56 | 64,30 | - |
21 dic 2023 | 66,80 | 66,80 | 66,80 | 66,80 | 64,53 | - |
20 dic 2023 | 67,18 | 67,18 | 67,18 | 67,18 | 64,90 | - |
19 dic 2023 | 66,78 | 67,25 | 66,78 | 67,25 | 64,97 | 20 |
18 dic 2023 | 67,00 | 67,00 | 67,00 | 67,00 | 64,73 | - |
15 dic 2023 | 66,03 | 66,03 | 66,03 | 66,03 | 63,79 | - |
14 dic 2023 | 65,19 | 65,19 | 65,19 | 65,19 | 62,98 | - |
13 dic 2023 | 64,52 | 64,52 | 64,52 | 64,52 | 62,33 | - |
12 dic 2023 | 64,68 | 64,68 | 64,68 | 64,68 | 62,48 | - |
11 dic 2023 | 64,91 | 64,91 | 64,91 | 64,91 | 62,71 | - |
*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...