Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 66,02 | 66,02 | 66,02 | 66,02 | 66,02 | 100 |
31 mag 2024 | 65,28 | 65,28 | 65,28 | 65,28 | 65,28 | - |
30 mag 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
29 mag 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
28 mag 2024 | 65,94 | 65,94 | 65,94 | 65,94 | 65,94 | - |
27 mag 2024 | 66,02 | 66,02 | 66,02 | 66,02 | 66,02 | - |
24 mag 2024 | 65,72 | 65,72 | 65,54 | 65,54 | 65,54 | 100 |
23 mag 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,66 | - |
22 mag 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
21 mag 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
20 mag 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
17 mag 2024 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
16 mag 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
15 mag 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
14 mag 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | - |
13 mag 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
10 mag 2024 | 65,78 | 65,78 | 65,78 | 65,78 | 65,78 | - |
09 mag 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
08 mag 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
07 mag 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
06 mag 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
03 mag 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
02 mag 2024 | 66,40 | 66,40 | 66,40 | 66,40 | 66,40 | - |
30 apr 2024 | 67,88 | 67,88 | 67,88 | 67,88 | 67,88 | - |
29 apr 2024 | 66,90 | 66,90 | 66,90 | 66,90 | 66,90 | - |
26 apr 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
25 apr 2024 | 66,42 | 66,42 | 66,42 | 66,42 | 66,42 | - |
24 apr 2024 | 66,24 | 66,24 | 66,24 | 66,24 | 66,24 | - |
23 apr 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
22 apr 2024 | 64,48 | 64,48 | 64,48 | 64,48 | 64,48 | - |
19 apr 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
18 apr 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
17 apr 2024 | 65,12 | 65,12 | 65,12 | 65,12 | 65,12 | - |
16 apr 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
15 apr 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 65,58 | - |
12 apr 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 65,70 | - |
11 apr 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | - |
10 apr 2024 | 66,18 | 66,18 | 66,18 | 66,18 | 66,18 | - |
09 apr 2024 | 66,48 | 66,48 | 66,48 | 66,48 | 66,48 | - |
08 apr 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,66 | - |
05 apr 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
04 apr 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 66,22 | - |
03 apr 2024 | 67,00 | 67,00 | 67,00 | 67,00 | 67,00 | - |
02 apr 2024 | 68,10 | 68,10 | 68,10 | 68,10 | 68,10 | - |
28 mar 2024 | 67,86 | 67,86 | 67,86 | 67,86 | 67,86 | - |
27 mar 2024 | 67,14 | 67,14 | 67,14 | 67,14 | 67,14 | - |
26 mar 2024 | 66,40 | 66,40 | 66,40 | 66,40 | 66,40 | - |
25 mar 2024 | 66,48 | 66,48 | 66,48 | 66,48 | 66,48 | - |
22 mar 2024 | 67,42 | 67,42 | 67,42 | 67,42 | 67,42 | - |
21 mar 2024 | 66,98 | 66,98 | 66,98 | 66,98 | 66,98 | - |
20 mar 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 66,64 | - |
19 mar 2024 | 66,08 | 66,08 | 66,08 | 66,08 | 66,08 | - |
18 mar 2024 | 65,90 | 65,90 | 65,90 | 65,90 | 65,90 | - |
15 mar 2024 | 66,12 | 66,12 | 66,12 | 66,12 | 66,12 | - |
14 mar 2024 | 67,82 | 67,82 | 67,82 | 67,82 | 67,82 | - |
14 mar 2024 | 0.3 Dividendo |
13 mar 2024 | 68,30 | 68,30 | 68,30 | 68,30 | 68,00 | - |
12 mar 2024 | 68,08 | 68,08 | 68,08 | 68,08 | 67,78 | - |
11 mar 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 68,50 | - |
08 mar 2024 | 68,20 | 68,20 | 68,20 | 68,20 | 67,90 | - |
07 mar 2024 | 69,00 | 69,00 | 69,00 | 69,00 | 68,70 | - |
06 mar 2024 | 67,82 | 67,82 | 67,82 | 67,82 | 67,52 | - |
05 mar 2024 | 67,54 | 67,54 | 67,54 | 67,54 | 67,24 | - |
04 mar 2024 | 66,78 | 66,78 | 66,78 | 66,78 | 66,49 | - |
01 mar 2024 | 67,62 | 67,62 | 67,62 | 67,62 | 67,32 | - |
29 feb 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 66,31 | - |
28 feb 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,69 | - |
27 feb 2024 | 65,90 | 65,90 | 65,90 | 65,90 | 65,61 | - |
26 feb 2024 | 66,84 | 66,84 | 66,84 | 66,84 | 66,55 | - |
23 feb 2024 | 66,36 | 66,36 | 66,36 | 66,36 | 66,07 | - |
22 feb 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 65,93 | - |
21 feb 2024 | 65,44 | 65,44 | 65,44 | 65,44 | 65,15 | - |
20 feb 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,09 | - |
19 feb 2024 | 66,54 | 66,54 | 66,54 | 66,54 | 66,25 | - |
16 feb 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 65,75 | - |
15 feb 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 65,41 | - |
14 feb 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,60 | - |
13 feb 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,16 | - |
12 feb 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 61,83 | - |
09 feb 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 60,95 | - |
08 feb 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,15 | - |
07 feb 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,63 | - |
06 feb 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,07 | - |
05 feb 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,29 | - |
02 feb 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,23 | - |
01 feb 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 61,75 | - |
31 gen 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,48 | - |
30 gen 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,38 | - |
29 gen 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,36 | - |
26 gen 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 63,92 | - |
25 gen 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,02 | - |
24 gen 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,46 | - |
23 gen 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 62,82 | - |
22 gen 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,41 | - |
19 gen 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,59 | - |
18 gen 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,31 | - |
17 gen 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,17 | - |
16 gen 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,15 | - |
15 gen 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 61,95 | - |
12 gen 2024 | 60,88 | 62,22 | 60,88 | 62,22 | 61,95 | 49 |
*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...