Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 56,67 | 57,39 | 56,63 | 56,83 | 56,83 | 683.753 |
20 mag 2024 | 57,24 | 57,40 | 56,80 | 56,81 | 56,81 | 805.400 |
17 mag 2024 | 57,02 | 57,38 | 56,72 | 57,24 | 57,24 | 2.552.800 |
16 mag 2024 | 56,90 | 57,07 | 56,74 | 56,88 | 56,88 | 2.016.000 |
15 mag 2024 | 56,90 | 57,12 | 56,52 | 56,89 | 56,89 | 1.992.200 |
14 mag 2024 | 56,97 | 57,37 | 56,63 | 56,72 | 56,72 | 2.761.300 |
13 mag 2024 | 56,98 | 57,18 | 56,57 | 56,76 | 56,76 | 1.988.400 |
10 mag 2024 | 56,35 | 56,80 | 56,29 | 56,62 | 56,62 | 3.927.300 |
09 mag 2024 | 55,97 | 56,35 | 55,92 | 56,13 | 56,13 | 2.358.600 |
08 mag 2024 | 55,15 | 56,12 | 55,13 | 56,01 | 56,01 | 2.318.700 |
07 mag 2024 | 55,14 | 55,74 | 55,08 | 55,32 | 55,32 | 3.546.800 |
06 mag 2024 | 54,20 | 55,90 | 54,18 | 54,97 | 54,97 | 5.679.500 |
03 mag 2024 | 58,30 | 58,56 | 54,12 | 54,66 | 54,66 | 8.094.500 |
02 mag 2024 | 59,02 | 59,18 | 57,96 | 58,08 | 58,08 | 5.516.000 |
01 mag 2024 | 59,08 | 59,41 | 58,68 | 58,69 | 58,69 | 2.792.200 |
30 apr 2024 | 58,98 | 59,44 | 58,91 | 59,32 | 59,32 | 2.183.600 |
29 apr 2024 | 59,26 | 59,50 | 58,96 | 59,33 | 59,33 | 1.515.000 |
26 apr 2024 | 59,18 | 59,44 | 58,90 | 59,38 | 59,38 | 2.542.600 |
25 apr 2024 | 58,14 | 59,15 | 58,12 | 59,11 | 59,11 | 5.682.200 |
24 apr 2024 | 58,74 | 58,81 | 58,35 | 58,67 | 58,67 | 1.594.000 |
23 apr 2024 | 58,66 | 58,96 | 58,43 | 58,92 | 58,92 | 2.028.900 |
22 apr 2024 | 58,15 | 58,73 | 58,15 | 58,56 | 58,56 | 5.891.000 |
19 apr 2024 | 57,32 | 58,23 | 57,14 | 58,09 | 58,09 | 3.750.400 |
18 apr 2024 | 56,94 | 57,43 | 56,82 | 57,25 | 57,25 | 2.912.300 |
17 apr 2024 | 56,76 | 57,11 | 56,27 | 56,82 | 56,82 | 2.417.600 |
16 apr 2024 | 56,32 | 56,41 | 55,86 | 56,13 | 56,13 | 2.805.400 |
15 apr 2024 | 57,38 | 57,56 | 56,35 | 56,57 | 56,57 | 2.921.700 |
12 apr 2024 | 57,33 | 57,49 | 56,59 | 56,83 | 56,83 | 2.637.600 |
11 apr 2024 | 57,52 | 57,92 | 56,84 | 57,78 | 57,78 | 4.076.600 |
10 apr 2024 | 58,43 | 58,54 | 57,27 | 57,58 | 57,58 | 3.530.700 |
09 apr 2024 | 59,17 | 59,41 | 58,62 | 59,07 | 59,07 | 2.343.300 |
08 apr 2024 | 58,73 | 59,19 | 58,67 | 58,77 | 58,77 | 8.232.700 |
08 apr 2024 | 0.751 Dividendo |
05 apr 2024 | 59,66 | 59,67 | 58,88 | 59,32 | 58,57 | 4.395.100 |
04 apr 2024 | 60,14 | 60,55 | 59,58 | 59,82 | 59,06 | 5.610.100 |
03 apr 2024 | 59,34 | 60,15 | 59,29 | 59,61 | 58,86 | 1.791.700 |
02 apr 2024 | 60,08 | 60,16 | 59,19 | 59,38 | 58,63 | 1.906.800 |
01 apr 2024 | 60,36 | 60,47 | 59,87 | 60,24 | 59,48 | 1.911.400 |
28 mar 2024 | 60,78 | 60,82 | 60,13 | 60,38 | 59,62 | 3.079.500 |
27 mar 2024 | 59,93 | 60,64 | 59,80 | 60,64 | 59,87 | 1.946.500 |
26 mar 2024 | 60,04 | 60,09 | 59,63 | 59,63 | 58,88 | 1.981.600 |
25 mar 2024 | 59,79 | 60,13 | 59,54 | 59,60 | 58,85 | 3.010.200 |
22 mar 2024 | 60,20 | 60,36 | 59,52 | 59,71 | 58,95 | 3.831.800 |
21 mar 2024 | 60,31 | 60,68 | 59,91 | 60,19 | 59,43 | 3.971.100 |
20 mar 2024 | 59,29 | 60,24 | 59,19 | 60,13 | 59,37 | 2.240.400 |
19 mar 2024 | 59,07 | 59,72 | 59,06 | 59,54 | 58,79 | 2.003.600 |
18 mar 2024 | 60,12 | 60,16 | 59,21 | 59,26 | 58,51 | 2.216.000 |
15 mar 2024 | 59,94 | 60,46 | 59,77 | 60,06 | 59,30 | 2.248.300 |
14 mar 2024 | 60,75 | 60,86 | 59,71 | 60,05 | 59,29 | 1.547.300 |
13 mar 2024 | 60,66 | 61,02 | 60,48 | 60,81 | 60,04 | 1.381.800 |
12 mar 2024 | 60,60 | 60,72 | 60,09 | 60,42 | 59,66 | 1.405.100 |
11 mar 2024 | 60,04 | 60,56 | 59,97 | 60,49 | 59,72 | 1.231.900 |
08 mar 2024 | 60,96 | 61,00 | 60,13 | 60,33 | 59,57 | 1.839.500 |
07 mar 2024 | 60,68 | 60,93 | 60,34 | 60,80 | 60,03 | 3.518.400 |
06 mar 2024 | 59,73 | 60,51 | 59,59 | 60,40 | 59,64 | 4.098.900 |
05 mar 2024 | 59,10 | 59,72 | 59,01 | 59,24 | 58,49 | 3.238.400 |
04 mar 2024 | 59,85 | 59,97 | 59,04 | 59,08 | 58,33 | 2.146.700 |
01 mar 2024 | 59,75 | 60,37 | 59,35 | 59,99 | 59,23 | 2.336.700 |
29 feb 2024 | 60,50 | 60,75 | 59,30 | 60,00 | 59,24 | 2.660.000 |
28 feb 2024 | 59,28 | 59,85 | 59,25 | 59,41 | 58,66 | 1.430.100 |
27 feb 2024 | 59,78 | 60,00 | 59,39 | 59,65 | 58,89 | 1.761.400 |
26 feb 2024 | 60,20 | 60,32 | 59,29 | 59,78 | 59,02 | 2.411.700 |
23 feb 2024 | 60,23 | 60,58 | 60,10 | 60,44 | 59,67 | 2.907.900 |
22 feb 2024 | 59,86 | 60,25 | 59,65 | 60,02 | 59,26 | 3.532.600 |
21 feb 2024 | 59,56 | 59,68 | 59,25 | 59,47 | 58,72 | 3.214.800 |
20 feb 2024 | 59,73 | 60,10 | 59,49 | 59,65 | 58,89 | 4.372.300 |
16 feb 2024 | 59,79 | 60,10 | 59,61 | 59,94 | 59,18 | 3.422.800 |
15 feb 2024 | 58,96 | 59,92 | 58,91 | 59,76 | 59,00 | 4.419.900 |
14 feb 2024 | 58,29 | 58,79 | 58,23 | 58,66 | 57,92 | 3.924.300 |
13 feb 2024 | 58,62 | 58,90 | 57,31 | 57,91 | 57,18 | 3.628.400 |
12 feb 2024 | 59,25 | 59,82 | 59,13 | 59,40 | 58,65 | 2.091.500 |
09 feb 2024 | 59,07 | 59,46 | 58,79 | 59,36 | 58,61 | 2.163.700 |
08 feb 2024 | 59,06 | 59,23 | 58,42 | 59,08 | 58,33 | 2.581.000 |
07 feb 2024 | 59,71 | 59,80 | 59,18 | 59,25 | 58,50 | 3.009.000 |
06 feb 2024 | 59,29 | 60,00 | 59,16 | 59,82 | 59,06 | 2.742.500 |
05 feb 2024 | 59,87 | 59,98 | 59,12 | 59,20 | 58,45 | 2.542.000 |
02 feb 2024 | 60,13 | 60,33 | 59,76 | 60,26 | 59,50 | 3.204.500 |
01 feb 2024 | 60,60 | 60,97 | 60,18 | 60,54 | 59,77 | 2.284.800 |
31 gen 2024 | 61,55 | 61,91 | 60,67 | 60,73 | 59,96 | 1.744.500 |
30 gen 2024 | 61,81 | 61,95 | 61,33 | 61,75 | 60,97 | 2.334.800 |
29 gen 2024 | 61,12 | 61,78 | 60,77 | 61,75 | 60,97 | 4.807.700 |
26 gen 2024 | 61,13 | 61,50 | 60,94 | 61,15 | 60,38 | 3.217.300 |
25 gen 2024 | 61,23 | 61,27 | 60,68 | 61,25 | 60,47 | 1.723.100 |
24 gen 2024 | 61,11 | 61,25 | 60,57 | 60,80 | 60,03 | 4.215.200 |
23 gen 2024 | 60,64 | 61,03 | 60,11 | 60,55 | 59,78 | 1.451.500 |
22 gen 2024 | 60,63 | 60,72 | 60,16 | 60,62 | 59,85 | 5.973.600 |
19 gen 2024 | 59,52 | 60,48 | 59,24 | 60,42 | 59,66 | 1.740.900 |
18 gen 2024 | 59,33 | 59,50 | 58,91 | 59,43 | 58,68 | 1.829.000 |
17 gen 2024 | 59,10 | 59,41 | 58,58 | 59,11 | 58,36 | 2.991.400 |
16 gen 2024 | 60,05 | 60,31 | 59,44 | 59,61 | 58,86 | 2.386.800 |
12 gen 2024 | 60,47 | 60,95 | 59,89 | 60,05 | 59,29 | 2.268.600 |
11 gen 2024 | 61,00 | 61,21 | 59,80 | 60,30 | 59,54 | 3.226.700 |
10 gen 2024 | 61,90 | 62,33 | 61,19 | 61,23 | 60,45 | 2.600.000 |
09 gen 2024 | 63,81 | 63,97 | 61,93 | 61,98 | 61,20 | 6.263.800 |
09 gen 2024 | 0.764 Dividendo |
08 gen 2024 | 64,28 | 65,12 | 64,21 | 65,05 | 63,47 | 1.676.500 |
05 gen 2024 | 64,10 | 64,86 | 63,94 | 64,42 | 62,86 | 8.294.700 |
04 gen 2024 | 63,63 | 64,37 | 63,45 | 64,10 | 62,55 | 1.279.100 |
03 gen 2024 | 63,85 | 63,93 | 63,31 | 63,60 | 62,06 | 2.501.900 |
02 gen 2024 | 64,04 | 64,69 | 63,87 | 64,27 | 62,71 | 2.668.400 |
*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...