Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 60,63 | 61,00 | 58,40 | 60,10 | 60,10 | 804.731 |
02 mag 2024 | 59,00 | 60,30 | 58,49 | 59,60 | 59,60 | 1.969.640 |
01 mag 2024 | 60,60 | 60,60 | 58,39 | 59,00 | 59,00 | 712.886 |
30 apr 2024 | 59,80 | 61,20 | 59,30 | 59,50 | 59,50 | 948.551 |
29 apr 2024 | 59,20 | 61,00 | 59,10 | 61,00 | 61,00 | 1.132.643 |
26 apr 2024 | 58,80 | 60,70 | 58,20 | 59,90 | 59,90 | 950.384 |
25 apr 2024 | 59,40 | 59,40 | 58,00 | 58,40 | 58,40 | 804.430 |
24 apr 2024 | 58,90 | 59,40 | 58,00 | 59,20 | 59,20 | 1.164.537 |
23 apr 2024 | 58,70 | 59,30 | 58,00 | 59,00 | 59,00 | 1.266.006 |
22 apr 2024 | 57,80 | 58,60 | 57,00 | 58,40 | 58,40 | 826.210 |
19 apr 2024 | 58,00 | 58,30 | 56,90 | 57,20 | 57,20 | 1.220.987 |
18 apr 2024 | 57,60 | 58,30 | 57,00 | 58,00 | 58,00 | 712.430 |
17 apr 2024 | 58,30 | 58,40 | 57,00 | 57,40 | 57,40 | 921.067 |
16 apr 2024 | 58,50 | 58,50 | 56,30 | 57,70 | 57,70 | 2.715.282 |
15 apr 2024 | 57,00 | 58,20 | 56,40 | 57,50 | 57,50 | 1.287.652 |
12 apr 2024 | 56,10 | 57,50 | 55,30 | 57,00 | 57,00 | 1.121.347 |
11 apr 2024 | 57,30 | 58,10 | 55,20 | 55,60 | 55,60 | 1.000.266 |
10 apr 2024 | 57,50 | 59,00 | 56,70 | 57,10 | 57,10 | 1.211.824 |
09 apr 2024 | 58,60 | 59,50 | 57,80 | 58,00 | 58,00 | 1.418.996 |
08 apr 2024 | 59,30 | 59,50 | 58,01 | 58,60 | 58,60 | 1.857.984 |
05 apr 2024 | 59,50 | 59,50 | 58,10 | 59,00 | 59,00 | 576.943 |
04 apr 2024 | 58,80 | 60,60 | 58,20 | 59,20 | 59,20 | 1.481.825 |
03 apr 2024 | 60,00 | 60,00 | 58,60 | 58,80 | 58,80 | 1.092.843 |
02 apr 2024 | 58,90 | 59,90 | 58,50 | 59,00 | 59,00 | 1.032.861 |
28 mar 2024 | 60,20 | 60,50 | 58,80 | 59,10 | 59,10 | 1.520.313 |
27 mar 2024 | 59,70 | 60,70 | 59,10 | 60,00 | 60,00 | 2.007.475 |
26 mar 2024 | 59,20 | 60,40 | 59,00 | 60,30 | 60,30 | 1.700.609 |
25 mar 2024 | 60,00 | 61,30 | 59,30 | 59,80 | 59,80 | 2.029.220 |
22 mar 2024 | 61,60 | 62,20 | 60,00 | 60,60 | 60,60 | 1.153.475 |
21 mar 2024 | 62,60 | 62,60 | 60,13 | 61,00 | 61,00 | 922.707 |
20 mar 2024 | 60,70 | 61,02 | 60,00 | 60,10 | 60,10 | 1.753.024 |
19 mar 2024 | 62,70 | 63,20 | 60,44 | 60,70 | 60,70 | 1.194.762 |
18 mar 2024 | 61,90 | 63,23 | 61,80 | 62,40 | 62,40 | 1.605.778 |
15 mar 2024 | 62,00 | 63,00 | 61,30 | 63,00 | 63,00 | 1.954.750 |
14 mar 2024 | 62,00 | 62,40 | 61,55 | 62,00 | 62,00 | 4.113.497 |
13 mar 2024 | 61,40 | 62,80 | 60,60 | 61,50 | 61,50 | 1.937.971 |
12 mar 2024 | 62,00 | 63,20 | 61,40 | 61,40 | 61,40 | 1.664.068 |
11 mar 2024 | 65,40 | 66,10 | 61,90 | 62,00 | 62,00 | 1.708.138 |
08 mar 2024 | 64,00 | 65,40 | 64,00 | 65,20 | 65,20 | 1.257.268 |
07 mar 2024 | 65,00 | 66,20 | 64,00 | 65,00 | 65,00 | 2.328.354 |
07 mar 2024 | 0.0156 Dividendo |
06 mar 2024 | 64,50 | 66,50 | 64,50 | 66,10 | 66,08 | 1.918.298 |
05 mar 2024 | 65,80 | 65,80 | 65,00 | 65,70 | 65,68 | 1.085.111 |
04 mar 2024 | 65,50 | 65,80 | 64,61 | 65,00 | 64,98 | 752.892 |
01 mar 2024 | 65,30 | 66,00 | 64,60 | 65,50 | 65,48 | 1.708.456 |
29 feb 2024 | 64,60 | 66,50 | 64,50 | 65,20 | 65,18 | 3.028.736 |
28 feb 2024 | 65,00 | 65,99 | 64,30 | 64,80 | 64,78 | 1.676.963 |
27 feb 2024 | 64,10 | 65,59 | 63,20 | 64,70 | 64,68 | 15.202.541 |
26 feb 2024 | 63,70 | 64,50 | 62,60 | 63,40 | 63,39 | 23.936.665 |
23 feb 2024 | 62,80 | 63,40 | 62,00 | 63,40 | 63,39 | 2.375.007 |
22 feb 2024 | 62,40 | 63,40 | 62,10 | 62,50 | 62,49 | 2.107.969 |
21 feb 2024 | 60,60 | 62,00 | 60,60 | 62,00 | 61,99 | 10.709.750 |
20 feb 2024 | 60,30 | 61,60 | 60,10 | 60,70 | 60,69 | 1.536.403 |
19 feb 2024 | 60,80 | 61,40 | 59,87 | 60,40 | 60,39 | 786.935 |
16 feb 2024 | 59,30 | 60,40 | 58,69 | 60,00 | 59,99 | 1.108.178 |
15 feb 2024 | 58,60 | 59,20 | 57,00 | 58,60 | 58,59 | 1.781.185 |
14 feb 2024 | 57,00 | 57,88 | 56,20 | 57,50 | 57,49 | 1.626.176 |
13 feb 2024 | 56,20 | 57,31 | 55,96 | 57,00 | 56,99 | 5.109.093 |
12 feb 2024 | 55,00 | 57,43 | 54,84 | 56,30 | 56,29 | 6.612.561 |
09 feb 2024 | 53,80 | 55,20 | 53,70 | 54,90 | 54,89 | 2.350.168 |
08 feb 2024 | 53,10 | 54,59 | 52,60 | 53,80 | 53,79 | 999.617 |
07 feb 2024 | 52,90 | 54,22 | 51,50 | 53,30 | 53,29 | 1.915.339 |
06 feb 2024 | 52,70 | 53,15 | 51,20 | 53,10 | 53,09 | 2.154.161 |
05 feb 2024 | 53,70 | 53,70 | 51,60 | 51,80 | 51,79 | 2.102.489 |
02 feb 2024 | 53,30 | 55,60 | 52,60 | 52,60 | 52,59 | 1.369.496 |
01 feb 2024 | 54,80 | 55,00 | 53,00 | 53,00 | 52,99 | 2.056.321 |
31 gen 2024 | 55,50 | 56,80 | 54,10 | 54,60 | 54,59 | 2.068.156 |
30 gen 2024 | 55,90 | 57,10 | 55,10 | 55,20 | 55,19 | 1.080.732 |
29 gen 2024 | 55,20 | 55,80 | 54,90 | 55,50 | 55,49 | 803.659 |
26 gen 2024 | 55,70 | 55,80 | 55,10 | 55,20 | 55,19 | 1.050.523 |
25 gen 2024 | 55,60 | 56,40 | 55,00 | 55,00 | 54,99 | 1.614.205 |
24 gen 2024 | 55,80 | 56,10 | 55,40 | 55,40 | 55,39 | 5.212.381 |
23 gen 2024 | 56,40 | 56,40 | 55,50 | 55,50 | 55,49 | 1.103.249 |
22 gen 2024 | 55,70 | 56,40 | 55,60 | 55,90 | 55,89 | 1.337.903 |
19 gen 2024 | 57,50 | 57,50 | 55,60 | 55,60 | 55,59 | 2.057.094 |
18 gen 2024 | 56,60 | 58,60 | 55,80 | 56,80 | 56,79 | 1.975.926 |
17 gen 2024 | 58,40 | 59,80 | 55,60 | 55,60 | 55,59 | 2.101.797 |
16 gen 2024 | 58,60 | 59,30 | 58,50 | 58,50 | 58,49 | 1.501.193 |
15 gen 2024 | 58,10 | 59,80 | 57,50 | 58,20 | 58,19 | 1.132.685 |
12 gen 2024 | 59,40 | 60,60 | 59,00 | 59,00 | 58,99 | 1.705.862 |
11 gen 2024 | 60,70 | 60,81 | 59,30 | 59,40 | 59,39 | 1.163.003 |
10 gen 2024 | 60,10 | 61,20 | 60,00 | 60,20 | 60,19 | 1.165.390 |
09 gen 2024 | 61,50 | 61,60 | 59,50 | 60,80 | 60,79 | 1.045.666 |
08 gen 2024 | 60,00 | 61,52 | 59,17 | 60,90 | 60,89 | 1.431.206 |
05 gen 2024 | 62,00 | 62,70 | 59,40 | 59,40 | 59,39 | 1.015.888 |
04 gen 2024 | 64,60 | 65,50 | 62,10 | 62,10 | 62,09 | 911.354 |
03 gen 2024 | 65,20 | 65,90 | 64,00 | 64,50 | 64,48 | 1.215.541 |
02 gen 2024 | 65,80 | 66,00 | 63,68 | 65,00 | 64,98 | 899.166 |
29 dic 2023 | 65,20 | 66,80 | 64,60 | 65,00 | 64,98 | 352.981 |
28 dic 2023 | 66,00 | 66,80 | 64,90 | 65,20 | 65,18 | 705.917 |
27 dic 2023 | 63,40 | 65,80 | 63,40 | 65,60 | 65,58 | 812.125 |
22 dic 2023 | 63,80 | 65,60 | 62,50 | 65,60 | 65,58 | 747.474 |
21 dic 2023 | 65,00 | 65,00 | 63,17 | 65,00 | 64,98 | 2.072.761 |
20 dic 2023 | 64,50 | 64,87 | 63,10 | 63,90 | 63,88 | 2.628.523 |
19 dic 2023 | 63,90 | 65,60 | 61,90 | 63,90 | 63,88 | 1.490.760 |
18 dic 2023 | 63,00 | 65,50 | 62,50 | 63,80 | 63,78 | 1.515.304 |
15 dic 2023 | 61,60 | 62,90 | 61,07 | 62,60 | 62,59 | 3.669.406 |
14 dic 2023 | 60,60 | 62,70 | 60,45 | 61,10 | 61,09 | 1.813.438 |
13 dic 2023 | 60,80 | 60,80 | 59,71 | 59,80 | 59,79 | 2.187.389 |
12 dic 2023 | 59,40 | 61,10 | 59,20 | 60,00 | 59,99 | 1.658.876 |
*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...