Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
30 mag 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
29 mag 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
28 mag 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
24 mag 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
23 mag 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
22 mag 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
21 mag 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
20 mag 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
17 mag 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
16 mag 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
15 mag 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
14 mag 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
13 mag 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
10 mag 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
09 mag 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
08 mag 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
07 mag 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
06 mag 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
03 mag 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
02 mag 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
01 mag 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
30 apr 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
29 apr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
26 apr 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
25 apr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
24 apr 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
23 apr 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
22 apr 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
19 apr 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
18 apr 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
17 apr 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
16 apr 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
15 apr 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
12 apr 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
11 apr 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
10 apr 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
09 apr 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
08 apr 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
05 apr 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
04 apr 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
03 apr 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
02 apr 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
01 apr 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
28 mar 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
27 mar 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
26 mar 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
25 mar 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
22 mar 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
21 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
20 mar 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
19 mar 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
18 mar 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
15 mar 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
14 mar 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
13 mar 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
13 mar 2024 | 0.133 Dividendo |
12 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,64 | - |
11 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,31 | - |
08 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,27 | - |
07 mar 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,75 | - |
06 mar 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,21 | - |
05 mar 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 59,88 | - |
04 mar 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,46 | - |
01 mar 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,45 | - |
29 feb 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,81 | - |
28 feb 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,64 | - |
27 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,68 | - |
26 feb 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,61 | - |
23 feb 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,76 | - |
22 feb 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,73 | - |
21 feb 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,82 | - |
20 feb 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,62 | - |
16 feb 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,82 | - |
15 feb 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 58,93 | - |
14 feb 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,49 | - |
13 feb 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,00 | - |
12 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,75 | - |
09 feb 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,74 | - |
08 feb 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,50 | - |
07 feb 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,46 | - |
06 feb 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,02 | - |
05 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,79 | - |
02 feb 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 57,99 | - |
01 feb 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,86 | - |
31 gen 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,24 | - |
30 gen 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 57,88 | - |
29 gen 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,79 | - |
26 gen 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,49 | - |
25 gen 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,53 | - |
24 gen 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,46 | - |
23 gen 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,36 | - |
22 gen 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,19 | - |
19 gen 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,14 | - |
18 gen 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,50 | - |
17 gen 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,19 | - |
16 gen 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,43 | - |
12 gen 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,68 | - |
11 gen 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,62 | - |
10 gen 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,62 | - |
*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...