Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 62,24 | 62,32 | 61,93 | 62,04 | 62,04 | 9.958 |
26 giu 2024 | 63,16 | 63,16 | 61,89 | 62,03 | 62,03 | 16.604 |
25 giu 2024 | 63,19 | 63,37 | 62,66 | 62,86 | 62,86 | 24.264 |
24 giu 2024 | 61,69 | 62,60 | 61,56 | 62,54 | 62,54 | 22.196 |
21 giu 2024 | 61,98 | 62,24 | 61,42 | 61,76 | 61,76 | 35.120 |
20 giu 2024 | 61,82 | 62,61 | 61,60 | 62,38 | 62,38 | 25.852 |
19 giu 2024 | 62,44 | 62,58 | 61,76 | 61,77 | 61,77 | 37.335 |
19 giu 2024 | 0.79 Dividendo |
18 giu 2024 | 62,41 | 63,00 | 61,69 | 62,83 | 62,04 | 33.051 |
17 giu 2024 | 61,37 | 62,27 | 61,37 | 62,02 | 61,24 | 15.837 |
14 giu 2024 | 62,50 | 62,59 | 60,85 | 61,61 | 60,84 | 34.640 |
13 giu 2024 | 63,80 | 63,80 | 62,23 | 62,32 | 61,54 | 24.802 |
12 giu 2024 | 64,24 | 64,46 | 63,74 | 63,90 | 63,10 | 19.845 |
11 giu 2024 | 65,34 | 65,67 | 63,99 | 64,22 | 63,41 | 52.889 |
10 giu 2024 | 64,27 | 65,23 | 64,06 | 65,23 | 64,41 | 25.112 |
07 giu 2024 | 65,20 | 65,35 | 64,67 | 65,04 | 64,22 | 32.714 |
06 giu 2024 | 64,80 | 64,91 | 64,34 | 64,90 | 64,08 | 10.499 |
05 giu 2024 | 64,59 | 65,45 | 64,33 | 64,81 | 64,00 | 25.832 |
04 giu 2024 | 64,83 | 64,85 | 63,92 | 64,14 | 63,33 | 61.686 |
03 giu 2024 | 67,56 | 67,67 | 65,85 | 65,92 | 65,09 | 76.230 |
31 mag 2024 | 65,93 | 67,01 | 65,90 | 67,01 | 66,17 | 29.219 |
30 mag 2024 | 65,30 | 65,52 | 64,89 | 65,29 | 64,47 | 66.945 |
29 mag 2024 | 66,76 | 66,92 | 65,61 | 65,63 | 64,80 | 30.117 |
28 mag 2024 | 66,83 | 66,83 | 66,05 | 66,13 | 65,30 | 20.004 |
27 mag 2024 | 65,98 | 66,48 | 65,92 | 66,45 | 65,61 | 11.764 |
24 mag 2024 | 65,28 | 66,07 | 65,17 | 65,98 | 65,15 | 23.049 |
23 mag 2024 | 65,18 | 66,05 | 65,17 | 65,66 | 64,83 | 15.064 |
22 mag 2024 | 65,88 | 65,88 | 65,15 | 65,17 | 64,35 | 28.149 |
21 mag 2024 | 66,96 | 66,96 | 66,12 | 66,42 | 65,58 | 19.455 |
20 mag 2024 | 67,51 | 67,90 | 67,00 | 67,00 | 66,16 | 27.205 |
17 mag 2024 | 66,95 | 67,29 | 66,84 | 67,01 | 66,17 | 32.995 |
16 mag 2024 | 67,69 | 67,69 | 66,14 | 66,48 | 65,64 | 72.136 |
15 mag 2024 | 68,84 | 68,89 | 67,14 | 67,45 | 66,60 | 32.150 |
14 mag 2024 | 68,90 | 69,02 | 68,27 | 68,27 | 67,41 | 15.151 |
13 mag 2024 | 68,47 | 68,81 | 68,41 | 68,72 | 67,86 | 14.759 |
10 mag 2024 | 68,98 | 69,17 | 68,60 | 68,63 | 67,77 | 11.709 |
09 mag 2024 | 67,67 | 68,42 | 67,66 | 68,36 | 67,50 | 20.888 |
08 mag 2024 | 67,10 | 67,27 | 66,64 | 67,24 | 66,39 | 18.341 |
07 mag 2024 | 67,31 | 67,42 | 66,92 | 66,99 | 66,15 | 10.575 |
06 mag 2024 | 66,80 | 67,45 | 66,76 | 67,30 | 66,45 | 15.182 |
03 mag 2024 | 66,94 | 67,07 | 66,06 | 66,33 | 65,50 | 14.664 |
02 mag 2024 | 67,31 | 67,43 | 66,33 | 66,79 | 65,95 | 39.361 |
30 apr 2024 | 69,83 | 69,86 | 68,59 | 68,65 | 67,79 | 31.876 |
29 apr 2024 | 69,27 | 69,72 | 68,98 | 69,48 | 68,61 | 54.083 |
26 apr 2024 | 68,13 | 70,03 | 67,97 | 69,44 | 68,57 | 66.526 |
25 apr 2024 | 67,96 | 68,13 | 67,45 | 68,10 | 67,24 | 36.044 |
24 apr 2024 | 68,53 | 68,53 | 67,65 | 67,93 | 67,08 | 24.011 |
23 apr 2024 | 68,19 | 68,46 | 67,68 | 67,92 | 67,07 | 30.417 |
22 apr 2024 | 67,51 | 68,01 | 67,29 | 67,80 | 66,95 | 44.945 |
19 apr 2024 | 67,01 | 67,50 | 66,21 | 67,25 | 66,40 | 24.024 |
18 apr 2024 | 67,25 | 68,05 | 66,77 | 67,47 | 66,62 | 24.257 |
17 apr 2024 | 67,46 | 67,99 | 67,40 | 67,69 | 66,84 | 19.210 |
16 apr 2024 | 67,43 | 67,71 | 67,03 | 67,31 | 66,46 | 43.630 |
15 apr 2024 | 69,03 | 69,12 | 68,19 | 68,30 | 67,44 | 27.437 |
12 apr 2024 | 68,65 | 69,31 | 68,65 | 69,06 | 68,19 | 23.032 |
11 apr 2024 | 68,64 | 69,05 | 67,42 | 67,61 | 66,76 | 37.896 |
10 apr 2024 | 67,89 | 68,31 | 67,35 | 67,86 | 67,01 | 18.024 |
09 apr 2024 | 67,82 | 68,09 | 67,34 | 67,35 | 66,50 | 38.974 |
08 apr 2024 | 66,76 | 68,09 | 66,71 | 67,89 | 67,04 | 28.850 |
05 apr 2024 | 67,08 | 67,36 | 66,34 | 66,84 | 66,00 | 42.025 |
04 apr 2024 | 66,71 | 67,15 | 66,67 | 67,08 | 66,24 | 34.389 |
03 apr 2024 | 66,28 | 66,74 | 66,00 | 66,63 | 65,79 | 16.361 |
02 apr 2024 | 64,40 | 66,04 | 64,40 | 65,90 | 65,07 | 64.502 |
28 mar 2024 | 63,51 | 63,61 | 63,18 | 63,51 | 62,71 | 13.130 |
27 mar 2024 | 62,53 | 63,43 | 62,32 | 63,10 | 62,31 | 33.898 |
26 mar 2024 | 62,82 | 63,44 | 62,82 | 62,92 | 62,13 | 13.464 |
25 mar 2024 | 62,98 | 63,38 | 62,78 | 63,14 | 62,35 | 21.082 |
22 mar 2024 | 62,52 | 63,15 | 62,52 | 62,89 | 62,10 | 13.135 |
21 mar 2024 | 63,52 | 63,74 | 62,84 | 62,94 | 62,15 | 23.632 |
20 mar 2024 | 63,34 | 63,52 | 62,98 | 63,14 | 62,35 | 28.308 |
20 mar 2024 | 0.74 Dividendo |
19 mar 2024 | 63,06 | 64,50 | 62,95 | 64,50 | 62,96 | 26.267 |
18 mar 2024 | 62,53 | 62,92 | 62,41 | 62,83 | 61,33 | 7.609 |
15 mar 2024 | 62,80 | 63,40 | 62,53 | 62,53 | 61,04 | 25.251 |
14 mar 2024 | 61,95 | 62,74 | 61,93 | 62,63 | 61,13 | 34.972 |
13 mar 2024 | 60,56 | 61,86 | 60,55 | 61,73 | 60,25 | 47.169 |
12 mar 2024 | 60,77 | 60,88 | 60,42 | 60,65 | 59,20 | 18.176 |
11 mar 2024 | 59,90 | 60,27 | 59,80 | 60,09 | 58,65 | 7.877 |
08 mar 2024 | 60,40 | 60,70 | 60,01 | 60,01 | 58,58 | 27.686 |
07 mar 2024 | 59,67 | 60,17 | 59,55 | 59,90 | 58,47 | 10.182 |
06 mar 2024 | 59,23 | 60,18 | 59,23 | 60,09 | 58,65 | 34.059 |
05 mar 2024 | 59,02 | 59,29 | 58,71 | 59,14 | 57,73 | 39.247 |
04 mar 2024 | 59,68 | 60,00 | 59,24 | 59,40 | 57,98 | 21.773 |
01 mar 2024 | 59,23 | 59,83 | 59,21 | 59,83 | 58,40 | 22.157 |
29 feb 2024 | 59,30 | 59,54 | 59,09 | 59,09 | 57,68 | 14.904 |
28 feb 2024 | 59,26 | 59,62 | 59,10 | 59,37 | 57,95 | 40.733 |
27 feb 2024 | 59,15 | 59,87 | 59,13 | 59,56 | 58,14 | 35.178 |
26 feb 2024 | 59,21 | 59,21 | 58,61 | 59,13 | 57,72 | 29.687 |
23 feb 2024 | 59,35 | 59,70 | 58,96 | 59,57 | 58,15 | 26.045 |
22 feb 2024 | 59,41 | 59,77 | 58,81 | 59,12 | 57,71 | 46.717 |
21 feb 2024 | 58,51 | 59,01 | 58,37 | 58,93 | 57,52 | 60.116 |
20 feb 2024 | 59,47 | 59,66 | 58,57 | 58,61 | 57,21 | 31.973 |
19 feb 2024 | 60,03 | 60,23 | 59,48 | 59,61 | 58,19 | 18.956 |
16 feb 2024 | 60,08 | 60,42 | 59,60 | 59,82 | 58,39 | 25.868 |
15 feb 2024 | 60,10 | 60,14 | 58,70 | 59,79 | 58,36 | 63.273 |
14 feb 2024 | 60,45 | 60,67 | 60,13 | 60,36 | 58,92 | 76.662 |
13 feb 2024 | 59,87 | 60,85 | 59,66 | 60,19 | 58,75 | 27.521 |
12 feb 2024 | 59,65 | 60,06 | 59,48 | 59,74 | 58,31 | 24.710 |
09 feb 2024 | 59,49 | 59,85 | 59,29 | 59,65 | 58,22 | 61.219 |
08 feb 2024 | 58,30 | 59,28 | 57,60 | 59,09 | 57,68 | 57.985 |
*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...