Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 66,59 | 66,59 | 66,59 | 66,59 | 66,59 | - |
03 mag 2024 | 66,05 | 66,05 | 66,05 | 66,05 | 66,05 | - |
02 mag 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
01 mag 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
30 apr 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
29 apr 2024 | 65,17 | 65,17 | 65,17 | 65,17 | 65,17 | - |
26 apr 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
25 apr 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
24 apr 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
23 apr 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
22 apr 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
19 apr 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
18 apr 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
17 apr 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
16 apr 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
15 apr 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
12 apr 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | - |
11 apr 2024 | 65,74 | 65,74 | 65,74 | 65,74 | 65,74 | - |
10 apr 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
09 apr 2024 | 66,11 | 66,11 | 66,11 | 66,11 | 66,11 | - |
08 apr 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
05 apr 2024 | 65,69 | 65,69 | 65,69 | 65,69 | 65,69 | - |
04 apr 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
03 apr 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | - |
02 apr 2024 | 65,41 | 65,41 | 65,41 | 65,41 | 65,41 | - |
01 apr 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
28 mar 2024 | 65,63 | 65,63 | 65,63 | 65,63 | 65,63 | - |
27 mar 2024 | 65,72 | 65,72 | 65,72 | 65,72 | 65,72 | - |
26 mar 2024 | 65,19 | 65,19 | 65,19 | 65,19 | 65,19 | - |
25 mar 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
22 mar 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
21 mar 2024 | 65,63 | 65,63 | 65,63 | 65,63 | 65,63 | - |
20 mar 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
19 mar 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
18 mar 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
15 mar 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,80 | - |
14 mar 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | - |
13 mar 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
12 mar 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
11 mar 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
08 mar 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
07 mar 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
06 mar 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
05 mar 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
04 mar 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
01 mar 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
29 feb 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
28 feb 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
27 feb 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
26 feb 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
23 feb 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
22 feb 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
21 feb 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
20 feb 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
16 feb 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
15 feb 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
14 feb 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
13 feb 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
12 feb 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
09 feb 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
08 feb 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
07 feb 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
06 feb 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
05 feb 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
02 feb 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
01 feb 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
31 gen 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
30 gen 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
29 gen 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
26 gen 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
25 gen 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
24 gen 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
23 gen 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
22 gen 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
19 gen 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
18 gen 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
17 gen 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
16 gen 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
12 gen 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
11 gen 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
10 gen 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
09 gen 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
08 gen 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
05 gen 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
04 gen 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
03 gen 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
02 gen 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
29 dic 2023 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
28 dic 2023 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
27 dic 2023 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
26 dic 2023 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
22 dic 2023 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
21 dic 2023 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
20 dic 2023 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
19 dic 2023 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
18 dic 2023 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
15 dic 2023 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
14 dic 2023 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
14 dic 2023 | 0.911 Dividendo |
14 dic 2023 | 0.501 Guadagno in conto di capitale |
*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...