Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
27 giu 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
26 giu 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
25 giu 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
24 giu 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
21 giu 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
20 giu 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
18 giu 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
17 giu 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
14 giu 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
13 giu 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
12 giu 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
12 giu 2024 | 0.198 Dividendo |
12 giu 2024 | 2.774 Guadagno in conto di capitale |
11 giu 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 59,01 | - |
10 giu 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 59,02 | - |
07 giu 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 58,67 | - |
06 giu 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 58,82 | - |
05 giu 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 58,87 | - |
04 giu 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 58,28 | - |
03 giu 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 58,21 | - |
31 mag 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 58,36 | - |
30 mag 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 57,79 | - |
29 mag 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 57,82 | - |
28 mag 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 58,53 | - |
24 mag 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 58,80 | - |
23 mag 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 58,52 | - |
22 mag 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 59,04 | - |
21 mag 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 59,24 | - |
20 mag 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 59,14 | - |
17 mag 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 59,15 | - |
16 mag 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 59,06 | - |
15 mag 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 59,20 | - |
14 mag 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 58,51 | - |
13 mag 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 58,21 | - |
10 mag 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 58,25 | - |
09 mag 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 58,07 | - |
08 mag 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 57,73 | - |
07 mag 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 57,59 | - |
06 mag 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 57,37 | - |
03 mag 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 56,85 | - |
02 mag 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 56,40 | - |
01 mag 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,17 | - |
30 apr 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 56,54 | - |
29 apr 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 57,32 | - |
26 apr 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 57,25 | - |
25 apr 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 56,89 | - |
24 apr 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 57,01 | - |
23 apr 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 57,05 | - |
22 apr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 56,43 | - |
19 apr 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 56,02 | - |
18 apr 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 56,10 | - |
17 apr 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 56,20 | - |
16 apr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 56,43 | - |
15 apr 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 56,41 | - |
12 apr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 56,86 | - |
11 apr 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 57,73 | - |
10 apr 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 57,49 | - |
09 apr 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 58,07 | - |
08 apr 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 58,05 | - |
05 apr 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 58,04 | - |
04 apr 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 57,48 | - |
03 apr 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 58,19 | - |
02 apr 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 58,18 | - |
01 apr 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 58,67 | - |
28 mar 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 58,80 | - |
27 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 58,67 | - |
26 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 58,12 | - |
25 mar 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 58,24 | - |
22 mar 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 58,38 | - |
21 mar 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 58,59 | - |
20 mar 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 58,14 | - |
19 mar 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 57,67 | - |
18 mar 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 57,37 | - |
15 mar 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 57,16 | - |
14 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 57,48 | - |
13 mar 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 57,57 | - |
13 mar 2024 | 0.199 Dividendo |
12 mar 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 57,65 | - |
11 mar 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 57,33 | - |
08 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 57,29 | - |
07 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 57,74 | - |
06 mar 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 57,24 | - |
05 mar 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 56,92 | - |
04 mar 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 57,47 | - |
01 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 57,46 | - |
29 feb 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 56,85 | - |
28 feb 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 56,69 | - |
27 feb 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 56,72 | - |
26 feb 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 56,66 | - |
23 feb 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 56,79 | - |
22 feb 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 56,77 | - |
21 feb 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 55,90 | - |
20 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 55,71 | - |
16 feb 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 55,90 | - |
15 feb 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 56,01 | - |
14 feb 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 55,59 | - |
13 feb 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 55,12 | - |
12 feb 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 55,84 | - |
09 feb 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 55,83 | - |
*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...