Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 54,59 | 54,90 | 54,24 | 54,26 | 54,26 | 129.370 |
25 apr 2024 | 54,46 | 54,77 | 53,89 | 54,43 | 54,43 | 866.500 |
24 apr 2024 | 56,15 | 56,17 | 55,20 | 55,31 | 55,31 | 551.400 |
23 apr 2024 | 55,32 | 56,57 | 55,08 | 56,51 | 56,51 | 581.400 |
22 apr 2024 | 55,16 | 55,48 | 54,51 | 55,07 | 55,07 | 588.900 |
19 apr 2024 | 54,86 | 55,14 | 54,16 | 54,94 | 54,94 | 712.400 |
18 apr 2024 | 55,51 | 55,55 | 54,54 | 54,75 | 54,75 | 978.300 |
17 apr 2024 | 58,10 | 58,14 | 55,32 | 55,52 | 55,52 | 1.545.100 |
16 apr 2024 | 59,04 | 59,30 | 58,06 | 58,45 | 58,45 | 800.000 |
15 apr 2024 | 61,19 | 61,19 | 59,18 | 59,51 | 59,51 | 518.800 |
12 apr 2024 | 61,02 | 61,63 | 60,61 | 60,78 | 60,78 | 497.200 |
11 apr 2024 | 61,63 | 62,00 | 60,72 | 61,49 | 61,49 | 940.000 |
10 apr 2024 | 64,00 | 64,28 | 61,00 | 61,57 | 61,57 | 1.493.100 |
09 apr 2024 | 64,61 | 65,54 | 64,01 | 65,40 | 65,40 | 586.500 |
08 apr 2024 | 63,60 | 64,57 | 63,53 | 64,52 | 64,52 | 598.600 |
05 apr 2024 | 62,75 | 63,48 | 62,51 | 63,35 | 63,35 | 522.700 |
04 apr 2024 | 63,16 | 63,90 | 62,76 | 62,93 | 62,93 | 551.800 |
03 apr 2024 | 62,41 | 63,08 | 62,32 | 62,51 | 62,51 | 557.200 |
02 apr 2024 | 63,64 | 63,64 | 62,13 | 62,81 | 62,81 | 745.300 |
01 apr 2024 | 66,45 | 66,63 | 63,70 | 64,09 | 64,09 | 1.557.000 |
28 mar 2024 | 65,72 | 66,47 | 65,38 | 66,40 | 66,40 | 1.504.400 |
27 mar 2024 | 64,71 | 65,35 | 64,06 | 65,33 | 65,33 | 1.613.400 |
27 mar 2024 | 0.45 Dividendo |
26 mar 2024 | 63,27 | 65,07 | 63,20 | 63,87 | 63,42 | 4.437.700 |
25 mar 2024 | 64,68 | 64,72 | 63,90 | 63,98 | 63,53 | 345.000 |
22 mar 2024 | 64,61 | 64,77 | 64,12 | 64,37 | 63,92 | 924.800 |
21 mar 2024 | 63,96 | 64,81 | 63,61 | 64,43 | 63,98 | 537.900 |
20 mar 2024 | 62,20 | 63,74 | 61,86 | 63,66 | 63,21 | 563.400 |
19 mar 2024 | 62,66 | 63,17 | 62,10 | 62,57 | 62,13 | 441.800 |
18 mar 2024 | 62,79 | 63,57 | 62,58 | 62,63 | 62,19 | 430.300 |
15 mar 2024 | 62,78 | 63,84 | 62,77 | 62,79 | 62,35 | 1.242.800 |
14 mar 2024 | 64,29 | 64,43 | 62,92 | 63,50 | 63,05 | 553.500 |
13 mar 2024 | 64,48 | 65,22 | 64,17 | 64,43 | 63,98 | 621.400 |
12 mar 2024 | 63,98 | 64,85 | 63,85 | 64,52 | 64,07 | 451.800 |
11 mar 2024 | 64,20 | 64,77 | 63,85 | 64,35 | 63,90 | 473.600 |
08 mar 2024 | 64,82 | 64,82 | 63,97 | 64,24 | 63,79 | 616.300 |
07 mar 2024 | 64,20 | 64,45 | 63,23 | 63,85 | 63,40 | 700.200 |
06 mar 2024 | 63,98 | 64,15 | 63,67 | 63,87 | 63,42 | 455.900 |
05 mar 2024 | 65,02 | 65,45 | 63,65 | 63,72 | 63,27 | 480.300 |
04 mar 2024 | 65,52 | 65,58 | 64,26 | 65,32 | 64,86 | 583.800 |
01 mar 2024 | 64,06 | 65,64 | 63,55 | 65,50 | 65,04 | 1.254.400 |
29 feb 2024 | 63,88 | 64,63 | 63,73 | 64,30 | 63,85 | 1.407.100 |
28 feb 2024 | 62,17 | 63,80 | 62,17 | 63,51 | 63,06 | 1.040.600 |
27 feb 2024 | 62,76 | 63,04 | 62,44 | 62,46 | 62,02 | 482.400 |
26 feb 2024 | 62,59 | 62,94 | 62,34 | 62,64 | 62,20 | 513.600 |
23 feb 2024 | 63,08 | 63,18 | 62,71 | 62,93 | 62,49 | 531.300 |
22 feb 2024 | 63,05 | 63,22 | 62,62 | 63,06 | 62,62 | 550.100 |
21 feb 2024 | 62,60 | 63,20 | 62,48 | 63,07 | 62,63 | 575.100 |
20 feb 2024 | 62,12 | 63,07 | 62,05 | 62,62 | 62,18 | 366.800 |
16 feb 2024 | 62,44 | 63,18 | 62,07 | 62,70 | 62,26 | 490.700 |
15 feb 2024 | 62,34 | 63,44 | 62,34 | 62,99 | 62,55 | 775.500 |
14 feb 2024 | 62,26 | 62,56 | 61,50 | 61,99 | 61,55 | 657.900 |
13 feb 2024 | 61,57 | 62,35 | 61,00 | 62,09 | 61,65 | 661.700 |
12 feb 2024 | 63,58 | 63,98 | 63,07 | 63,21 | 62,76 | 999.000 |
09 feb 2024 | 63,54 | 63,94 | 62,79 | 63,29 | 62,84 | 669.000 |
08 feb 2024 | 60,88 | 63,80 | 59,76 | 63,47 | 63,02 | 1.177.400 |
07 feb 2024 | 60,40 | 60,86 | 60,10 | 60,16 | 59,74 | 609.100 |
06 feb 2024 | 60,01 | 60,98 | 59,99 | 60,93 | 60,50 | 471.400 |
05 feb 2024 | 60,19 | 60,65 | 59,57 | 60,03 | 59,61 | 394.200 |
02 feb 2024 | 60,57 | 61,42 | 60,09 | 61,08 | 60,65 | 379.000 |
01 feb 2024 | 59,69 | 61,43 | 59,02 | 61,41 | 60,98 | 497.900 |
31 gen 2024 | 60,48 | 61,25 | 59,52 | 59,73 | 59,31 | 629.900 |
30 gen 2024 | 60,18 | 60,71 | 59,62 | 60,24 | 59,82 | 578.500 |
29 gen 2024 | 60,49 | 60,60 | 60,10 | 60,45 | 60,02 | 355.800 |
26 gen 2024 | 60,80 | 60,90 | 60,17 | 60,36 | 59,93 | 459.200 |
25 gen 2024 | 60,44 | 60,74 | 60,03 | 60,24 | 59,82 | 399.500 |
24 gen 2024 | 62,11 | 62,15 | 59,76 | 59,80 | 59,38 | 757.300 |
23 gen 2024 | 62,80 | 62,94 | 61,42 | 61,44 | 61,01 | 513.100 |
22 gen 2024 | 62,66 | 63,00 | 62,33 | 62,45 | 62,01 | 520.800 |
19 gen 2024 | 61,66 | 62,64 | 61,38 | 62,15 | 61,71 | 514.600 |
18 gen 2024 | 62,02 | 62,17 | 60,84 | 61,35 | 60,92 | 372.600 |
17 gen 2024 | 61,20 | 62,07 | 60,94 | 61,97 | 61,53 | 1.243.400 |
16 gen 2024 | 62,28 | 62,84 | 61,83 | 62,16 | 61,72 | 444.600 |
12 gen 2024 | 63,55 | 63,55 | 62,42 | 62,87 | 62,43 | 217.100 |
11 gen 2024 | 62,91 | 63,02 | 62,37 | 62,67 | 62,23 | 385.500 |
10 gen 2024 | 62,78 | 63,42 | 62,39 | 63,16 | 62,72 | 472.700 |
09 gen 2024 | 62,16 | 63,24 | 62,02 | 62,62 | 62,18 | 430.000 |
08 gen 2024 | 62,04 | 62,96 | 62,04 | 62,86 | 62,42 | 311.100 |
05 gen 2024 | 61,44 | 62,45 | 61,01 | 61,81 | 61,37 | 315.500 |
04 gen 2024 | 61,62 | 62,31 | 61,07 | 62,03 | 61,59 | 519.500 |
03 gen 2024 | 62,89 | 62,89 | 61,69 | 61,70 | 61,27 | 557.600 |
02 gen 2024 | 62,40 | 63,04 | 62,23 | 62,97 | 62,53 | 471.200 |
29 dic 2023 | 63,24 | 63,57 | 62,62 | 62,67 | 62,23 | 383.100 |
28 dic 2023 | 63,30 | 63,76 | 63,30 | 63,64 | 63,19 | 301.300 |
27 dic 2023 | 63,55 | 63,75 | 63,20 | 63,52 | 63,07 | 226.700 |
26 dic 2023 | 63,29 | 63,69 | 63,17 | 63,44 | 62,99 | 300.900 |
22 dic 2023 | 63,15 | 63,99 | 63,02 | 63,25 | 62,80 | 340.400 |
21 dic 2023 | 63,75 | 63,76 | 62,31 | 62,93 | 62,49 | 588.600 |
20 dic 2023 | 63,11 | 63,93 | 63,02 | 63,19 | 62,74 | 1.425.900 |
19 dic 2023 | 63,05 | 63,56 | 62,93 | 63,08 | 62,64 | 754.500 |
18 dic 2023 | 62,54 | 62,96 | 61,88 | 62,69 | 62,25 | 850.800 |
15 dic 2023 | 61,52 | 62,48 | 61,08 | 62,42 | 61,98 | 1.347.100 |
14 dic 2023 | 61,46 | 62,22 | 61,38 | 61,75 | 61,31 | 2.201.200 |
14 dic 2023 | 0.45 Dividendo |
13 dic 2023 | 59,53 | 61,26 | 59,52 | 61,00 | 60,12 | 1.531.000 |
12 dic 2023 | 59,51 | 59,83 | 59,11 | 59,60 | 58,74 | 452.300 |
11 dic 2023 | 58,88 | 59,54 | 58,88 | 59,31 | 58,46 | 527.600 |
08 dic 2023 | 58,57 | 59,07 | 58,47 | 58,91 | 58,06 | 523.500 |
07 dic 2023 | 58,50 | 59,05 | 58,05 | 58,93 | 58,08 | 800.900 |
06 dic 2023 | 58,00 | 58,65 | 57,73 | 58,34 | 57,50 | 473.500 |
*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...