Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
08 mag 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
07 mag 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
06 mag 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
03 mag 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
02 mag 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
01 mag 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
30 apr 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
29 apr 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
26 apr 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
25 apr 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
24 apr 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
23 apr 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
22 apr 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
19 apr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
18 apr 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
17 apr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
16 apr 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
15 apr 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
12 apr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
11 apr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
10 apr 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
09 apr 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
08 apr 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | - |
05 apr 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
04 apr 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
03 apr 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
02 apr 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
01 apr 2024 | 65,07 | 65,07 | 65,07 | 65,07 | 65,07 | - |
28 mar 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
27 mar 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
26 mar 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
25 mar 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
22 mar 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
21 mar 2024 | 64,69 | 64,69 | 64,69 | 64,69 | 64,69 | - |
20 mar 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
19 mar 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
18 mar 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
15 mar 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
14 mar 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
13 mar 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
12 mar 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
11 mar 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
08 mar 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
07 mar 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
06 mar 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
05 mar 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
04 mar 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
01 mar 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
29 feb 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
28 feb 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
27 feb 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
26 feb 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
23 feb 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
22 feb 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
21 feb 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
20 feb 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
16 feb 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
15 feb 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
14 feb 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
13 feb 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
12 feb 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
09 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
08 feb 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
07 feb 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
06 feb 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
05 feb 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
02 feb 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
01 feb 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
31 gen 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
30 gen 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
29 gen 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
26 gen 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
25 gen 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
24 gen 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
23 gen 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
22 gen 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
19 gen 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
18 gen 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
17 gen 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
16 gen 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
12 gen 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
11 gen 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
10 gen 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
09 gen 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
08 gen 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
05 gen 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
04 gen 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
03 gen 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
02 gen 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
29 dic 2023 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
28 dic 2023 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
28 dic 2023 | 0.246 Dividendo |
27 dic 2023 | 60,52 | 60,52 | 60,52 | 60,52 | 60,27 | - |
26 dic 2023 | 60,51 | 60,51 | 60,51 | 60,51 | 60,26 | - |
22 dic 2023 | 60,14 | 60,14 | 60,14 | 60,14 | 59,90 | - |
21 dic 2023 | 59,87 | 59,87 | 59,87 | 59,87 | 59,63 | - |
20 dic 2023 | 59,34 | 59,34 | 59,34 | 59,34 | 59,10 | - |
19 dic 2023 | 60,22 | 60,22 | 60,22 | 60,22 | 59,98 | - |
18 dic 2023 | 59,72 | 59,72 | 59,72 | 59,72 | 59,48 | - |
*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...