Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 64,46 | 64,58 | 64,27 | 64,55 | 64,55 | 2.264.700 |
24 giu 2024 | 64,52 | 64,81 | 64,32 | 64,32 | 64,32 | 1.469.000 |
21 giu 2024 | 64,61 | 64,61 | 64,31 | 64,50 | 64,50 | 1.965.000 |
20 giu 2024 | 64,88 | 64,95 | 64,37 | 64,58 | 64,58 | 987.700 |
18 giu 2024 | 64,60 | 64,78 | 64,57 | 64,78 | 64,78 | 931.400 |
17 giu 2024 | 64,03 | 64,75 | 63,94 | 64,60 | 64,60 | 1.082.100 |
14 giu 2024 | 63,90 | 64,10 | 63,75 | 64,10 | 64,10 | 962.400 |
13 giu 2024 | 64,21 | 64,21 | 63,75 | 64,10 | 64,10 | 1.053.200 |
12 giu 2024 | 64,07 | 64,31 | 63,88 | 64,01 | 64,01 | 1.029.800 |
11 giu 2024 | 63,14 | 63,45 | 62,87 | 63,43 | 63,43 | 2.142.700 |
10 giu 2024 | 63,01 | 63,35 | 62,94 | 63,33 | 63,33 | 978.600 |
07 giu 2024 | 63,09 | 63,42 | 62,92 | 63,10 | 63,10 | 854.500 |
06 giu 2024 | 63,22 | 63,30 | 62,98 | 63,20 | 63,20 | 757.700 |
05 giu 2024 | 62,76 | 63,22 | 62,50 | 63,22 | 63,22 | 1.241.900 |
04 giu 2024 | 62,28 | 62,54 | 62,06 | 62,46 | 62,46 | 894.600 |
03 giu 2024 | 62,60 | 62,61 | 61,80 | 62,39 | 62,39 | 955.400 |
31 mag 2024 | 62,00 | 62,38 | 61,33 | 62,30 | 62,30 | 1.147.000 |
30 mag 2024 | 62,07 | 62,17 | 61,72 | 61,85 | 61,85 | 868.600 |
29 mag 2024 | 62,21 | 62,42 | 62,19 | 62,29 | 62,29 | 1.879.600 |
28 mag 2024 | 62,84 | 62,84 | 62,41 | 62,71 | 62,71 | 934.500 |
24 mag 2024 | 62,47 | 62,80 | 62,40 | 62,73 | 62,73 | 937.200 |
23 mag 2024 | 63,15 | 63,15 | 62,15 | 62,29 | 62,29 | 14.656.400 |
22 mag 2024 | 62,92 | 62,97 | 62,52 | 62,80 | 62,80 | 851.900 |
21 mag 2024 | 62,72 | 62,99 | 62,72 | 62,99 | 62,99 | 779.000 |
20 mag 2024 | 62,78 | 63,00 | 62,73 | 62,86 | 62,86 | 797.000 |
17 mag 2024 | 62,70 | 62,78 | 62,52 | 62,78 | 62,78 | 1.162.500 |
16 mag 2024 | 62,83 | 63,01 | 62,67 | 62,69 | 62,69 | 1.103.400 |
15 mag 2024 | 62,35 | 62,85 | 62,27 | 62,84 | 62,84 | 1.151.100 |
14 mag 2024 | 61,75 | 62,10 | 61,71 | 62,05 | 62,05 | 841.300 |
13 mag 2024 | 61,94 | 61,94 | 61,61 | 61,77 | 61,77 | 915.700 |
10 mag 2024 | 61,83 | 61,95 | 61,59 | 61,75 | 61,75 | 897.500 |
09 mag 2024 | 61,35 | 61,67 | 61,25 | 61,67 | 61,67 | 1.305.200 |
08 mag 2024 | 61,07 | 61,35 | 61,07 | 61,28 | 61,28 | 797.600 |
07 mag 2024 | 61,33 | 61,49 | 61,24 | 61,34 | 61,34 | 1.167.300 |
06 mag 2024 | 60,91 | 61,29 | 60,87 | 61,29 | 61,29 | 1.282.800 |
03 mag 2024 | 60,66 | 60,78 | 60,30 | 60,63 | 60,63 | 2.959.900 |
02 mag 2024 | 59,78 | 59,99 | 59,21 | 59,92 | 59,92 | 2.385.200 |
01 mag 2024 | 59,46 | 60,26 | 59,25 | 59,34 | 59,34 | 2.221.500 |
30 apr 2024 | 60,31 | 60,40 | 59,51 | 59,53 | 59,53 | 1.332.300 |
29 apr 2024 | 60,50 | 60,55 | 60,14 | 60,48 | 60,48 | 1.007.200 |
26 apr 2024 | 60,06 | 60,44 | 59,96 | 60,28 | 60,28 | 1.049.700 |
25 apr 2024 | 59,13 | 59,79 | 58,97 | 59,73 | 59,73 | 1.130.000 |
24 apr 2024 | 60,09 | 60,16 | 59,64 | 59,88 | 59,88 | 1.223.300 |
23 apr 2024 | 59,50 | 60,01 | 59,41 | 59,97 | 59,97 | 1.332.400 |
22 apr 2024 | 59,02 | 59,54 | 58,70 | 59,16 | 59,16 | 1.370.500 |
19 apr 2024 | 59,11 | 59,30 | 58,51 | 58,70 | 58,70 | 2.110.900 |
18 apr 2024 | 59,44 | 59,74 | 59,08 | 59,16 | 59,16 | 1.917.400 |
17 apr 2024 | 59,94 | 59,99 | 59,13 | 59,33 | 59,33 | 1.867.000 |
16 apr 2024 | 59,83 | 60,01 | 59,51 | 59,64 | 59,64 | 2.414.100 |
15 apr 2024 | 61,05 | 61,09 | 59,68 | 59,81 | 59,81 | 1.925.300 |
12 apr 2024 | 61,04 | 61,16 | 60,37 | 60,60 | 60,60 | 1.601.500 |
11 apr 2024 | 61,20 | 61,61 | 60,75 | 61,47 | 61,47 | 1.444.300 |
10 apr 2024 | 60,86 | 61,23 | 60,76 | 61,01 | 61,01 | 2.257.200 |
09 apr 2024 | 61,76 | 61,79 | 61,04 | 61,64 | 61,64 | 1.226.300 |
08 apr 2024 | 61,61 | 61,72 | 61,46 | 61,54 | 61,54 | 1.062.600 |
05 apr 2024 | 61,02 | 61,74 | 60,98 | 61,52 | 61,52 | 1.398.500 |
04 apr 2024 | 62,05 | 62,15 | 60,83 | 60,89 | 60,89 | 1.896.100 |
03 apr 2024 | 61,39 | 61,79 | 61,39 | 61,64 | 61,64 | 1.198.700 |
02 apr 2024 | 61,45 | 61,55 | 61,26 | 61,54 | 61,54 | 1.338.600 |
01 apr 2024 | 62,17 | 62,21 | 61,81 | 61,98 | 61,98 | 1.401.100 |
28 mar 2024 | 62,07 | 62,25 | 62,05 | 62,06 | 62,06 | 2.017.900 |
27 mar 2024 | 61,89 | 62,08 | 61,65 | 62,08 | 62,08 | 1.643.200 |
26 mar 2024 | 61,88 | 61,89 | 61,52 | 61,56 | 61,56 | 1.579.000 |
25 mar 2024 | 61,69 | 61,81 | 61,65 | 61,69 | 61,69 | 1.171.900 |
22 mar 2024 | 61,96 | 61,98 | 61,79 | 61,85 | 61,85 | 1.103.800 |
21 mar 2024 | 62,07 | 62,18 | 61,93 | 61,98 | 61,98 | 2.138.100 |
20 mar 2024 | 61,17 | 61,76 | 61,07 | 61,73 | 61,73 | 3.071.200 |
20 mar 2024 | 0.196 Dividendo |
19 mar 2024 | 60,86 | 61,37 | 60,79 | 61,35 | 61,15 | 1.390.800 |
18 mar 2024 | 61,10 | 61,29 | 60,96 | 61,05 | 60,85 | 1.052.100 |
15 mar 2024 | 60,60 | 60,89 | 60,48 | 60,66 | 60,47 | 1.511.800 |
14 mar 2024 | 61,37 | 61,37 | 60,70 | 61,06 | 60,86 | 1.265.900 |
13 mar 2024 | 61,31 | 61,40 | 61,06 | 61,26 | 61,06 | 1.043.000 |
12 mar 2024 | 60,95 | 61,38 | 60,62 | 61,33 | 61,13 | 1.374.100 |
11 mar 2024 | 60,61 | 60,75 | 60,35 | 60,68 | 60,49 | 1.254.300 |
08 mar 2024 | 61,23 | 61,53 | 60,67 | 60,76 | 60,57 | 1.446.800 |
07 mar 2024 | 60,88 | 61,24 | 60,80 | 61,14 | 60,94 | 2.671.600 |
06 mar 2024 | 60,62 | 60,78 | 60,35 | 60,53 | 60,34 | 1.903.100 |
05 mar 2024 | 60,56 | 60,59 | 59,91 | 60,20 | 60,01 | 1.388.400 |
04 mar 2024 | 60,77 | 61,03 | 60,76 | 60,82 | 60,63 | 1.381.200 |
01 mar 2024 | 60,40 | 60,91 | 60,35 | 60,87 | 60,68 | 1.436.600 |
29 feb 2024 | 60,29 | 60,48 | 59,96 | 60,32 | 60,13 | 2.343.400 |
28 feb 2024 | 59,98 | 60,15 | 59,91 | 60,07 | 59,88 | 1.334.100 |
27 feb 2024 | 60,10 | 60,18 | 59,90 | 60,16 | 59,97 | 1.405.400 |
26 feb 2024 | 60,29 | 60,32 | 60,02 | 60,04 | 59,85 | 1.350.800 |
23 feb 2024 | 60,35 | 60,49 | 60,12 | 60,22 | 60,03 | 1.305.800 |
22 feb 2024 | 59,70 | 60,28 | 59,65 | 60,18 | 59,99 | 1.450.700 |
21 feb 2024 | 58,72 | 58,98 | 58,52 | 58,96 | 58,77 | 1.484.900 |
20 feb 2024 | 59,05 | 59,12 | 58,65 | 58,95 | 58,76 | 1.676.200 |
16 feb 2024 | 59,58 | 59,69 | 59,22 | 59,30 | 59,11 | 1.493.500 |
15 feb 2024 | 59,27 | 59,62 | 59,21 | 59,60 | 59,41 | 1.515.300 |
14 feb 2024 | 58,92 | 59,22 | 58,65 | 59,16 | 58,97 | 1.858.800 |
13 feb 2024 | 58,60 | 58,82 | 58,18 | 58,61 | 58,42 | 12.876.100 |
12 feb 2024 | 59,42 | 59,74 | 59,35 | 59,44 | 59,25 | 1.898.600 |
09 feb 2024 | 59,20 | 59,50 | 59,13 | 59,47 | 59,28 | 1.666.400 |
08 feb 2024 | 59,03 | 59,12 | 58,95 | 59,11 | 58,92 | 1.416.600 |
07 feb 2024 | 58,76 | 59,07 | 58,68 | 59,00 | 58,81 | 2.757.500 |
06 feb 2024 | 58,45 | 58,55 | 58,28 | 58,54 | 58,35 | 2.199.400 |
05 feb 2024 | 58,50 | 58,51 | 58,05 | 58,35 | 58,16 | 1.622.100 |
02 feb 2024 | 58,05 | 58,77 | 57,97 | 58,59 | 58,40 | 1.561.700 |
*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...