Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 66,86 | 67,41 | 65,97 | 66,15 | 66,15 | 224.392 |
02 mag 2024 | 69,01 | 66,79 | 66,68 | 66,65 | 66,65 | 1.539.347 |
01 mag 2024 | 69,40 | 69,40 | 68,59 | 69,40 | 69,40 | 112.087 |
30 apr 2024 | 70,02 | 69,68 | 69,68 | 67,40 | 67,40 | 2.326.924 |
29 apr 2024 | 69,16 | 69,75 | 68,88 | 69,60 | 69,60 | 1.631.394 |
26 apr 2024 | 67,54 | 70,07 | 67,54 | 69,60 | 69,60 | 2.571.839 |
25 apr 2024 | 71,00 | 71,00 | 67,44 | 68,10 | 68,10 | 6.611.670 |
24 apr 2024 | 71,50 | 71,50 | 67,50 | 67,80 | 67,80 | 842.897 |
23 apr 2024 | 68,41 | 68,49 | 67,49 | 67,85 | 67,85 | 2.434.958 |
22 apr 2024 | 66,87 | 68,04 | 66,87 | 67,80 | 67,80 | 1.895.947 |
19 apr 2024 | 66,99 | 67,53 | 66,18 | 67,20 | 67,20 | 2.035.608 |
18 apr 2024 | 67,27 | 68,07 | 66,76 | 67,50 | 67,50 | 2.129.572 |
17 apr 2024 | 70,90 | 70,90 | 66,84 | 67,80 | 67,80 | 4.949.871 |
16 apr 2024 | 67,01 | 68,70 | 66,47 | 67,30 | 67,30 | 1.091.047 |
15 apr 2024 | 68,44 | 69,51 | 68,17 | 68,35 | 68,35 | 7.151.904 |
12 apr 2024 | 68,52 | 69,31 | 67,29 | 69,10 | 69,10 | 4.571.759 |
11 apr 2024 | 67,67 | 69,09 | 67,50 | 67,60 | 67,60 | 1.177.971 |
10 apr 2024 | 64,70 | 68,29 | 64,70 | 66,45 | 66,45 | 7.698.055 |
09 apr 2024 | 64,60 | 68,34 | 64,60 | 67,45 | 67,45 | 13.185.823 |
08 apr 2024 | 69,90 | 69,90 | 66,29 | 66,45 | 66,45 | 5.076.734 |
05 apr 2024 | 67,60 | 67,60 | 66,64 | 66,85 | 66,85 | 7.749.159 |
04 apr 2024 | 66,50 | 67,19 | 66,26 | 67,05 | 67,05 | 1.701.734 |
03 apr 2024 | 66,35 | 66,75 | 65,99 | 66,60 | 66,60 | 659.240 |
02 apr 2024 | 64,20 | 66,04 | 63,08 | 65,80 | 65,80 | 5.648.357 |
28 mar 2024 | 63,39 | 63,75 | 62,66 | 63,54 | 63,54 | 1.973.745 |
27 mar 2024 | 63,42 | 63,46 | 59,78 | 63,23 | 63,23 | 5.790.649 |
26 mar 2024 | 63,61 | 63,61 | 62,69 | 62,96 | 62,96 | 7.414.850 |
25 mar 2024 | 63,23 | 63,39 | 62,35 | 62,94 | 62,94 | 9.022.203 |
22 mar 2024 | 65,90 | 65,90 | 62,51 | 65,90 | 65,90 | 10.950.577 |
21 mar 2024 | 63,89 | 68,62 | 62,65 | 63,02 | 63,02 | 3.822.015 |
20 mar 2024 | 63,16 | 63,55 | 62,95 | 63,05 | 63,05 | 773.572 |
20 mar 2024 | 0.74 Dividendo |
19 mar 2024 | 64,20 | 64,41 | 61,28 | 64,04 | 63,30 | 14.879.248 |
18 mar 2024 | 65,54 | 65,54 | 62,10 | 62,70 | 61,98 | 1.539.618 |
15 mar 2024 | 66,00 | 68,22 | 59,88 | 62,69 | 61,97 | 8.073.197 |
14 mar 2024 | 65,38 | 65,38 | 61,36 | 62,43 | 61,71 | 2.681.054 |
13 mar 2024 | 58,28 | 67,76 | 58,28 | 61,79 | 61,08 | 10.541.798 |
12 mar 2024 | 60,92 | 60,92 | 59,76 | 60,66 | 59,96 | 1.708.320 |
11 mar 2024 | 59,49 | 60,42 | 59,49 | 60,06 | 59,37 | 15.453.576 |
08 mar 2024 | 60,20 | 60,73 | 59,56 | 58,87 | 58,19 | 1.381.706 |
07 mar 2024 | 59,69 | 60,21 | 59,33 | 59,94 | 59,25 | 7.453.635 |
06 mar 2024 | 59,29 | 60,25 | 58,80 | 58,69 | 58,01 | 1.846.295 |
05 mar 2024 | 58,69 | 59,75 | 58,69 | 59,10 | 58,42 | 2.898.012 |
04 mar 2024 | 59,50 | 60,01 | 59,25 | 59,38 | 58,69 | 1.246.774 |
01 mar 2024 | 59,71 | 59,84 | 58,63 | 59,72 | 59,03 | 1.321.423 |
29 feb 2024 | 59,76 | 59,76 | 58,79 | 59,21 | 58,53 | 6.687.173 |
28 feb 2024 | 62,08 | 62,08 | 59,04 | 59,42 | 58,73 | 983.656 |
27 feb 2024 | 59,10 | 59,88 | 58,74 | 59,57 | 58,88 | 861.609 |
26 feb 2024 | 55,98 | 59,34 | 55,98 | 59,20 | 58,52 | 2.049.729 |
23 feb 2024 | 59,11 | 59,71 | 58,95 | 59,67 | 58,98 | 796.317 |
22 feb 2024 | 58,56 | 59,77 | 58,56 | 59,22 | 58,54 | 812.401 |
21 feb 2024 | 56,14 | 59,12 | 56,14 | 58,92 | 58,24 | 1.967.621 |
20 feb 2024 | 59,10 | 60,05 | 58,58 | 58,64 | 57,96 | 6.130.371 |
19 feb 2024 | 60,08 | 60,41 | 59,49 | 59,68 | 58,99 | 1.307.211 |
16 feb 2024 | 60,29 | 60,40 | 59,58 | 58,57 | 57,89 | 1.487.146 |
15 feb 2024 | 59,40 | 60,79 | 58,67 | 59,73 | 59,04 | 1.640.509 |
14 feb 2024 | 60,74 | 60,74 | 59,93 | 58,91 | 58,23 | 1.381.377 |
13 feb 2024 | 59,46 | 60,90 | 59,46 | 61,50 | 60,79 | 1.267.751 |
12 feb 2024 | 59,78 | 60,28 | 59,36 | 61,15 | 60,44 | 1.122.232 |
09 feb 2024 | 59,77 | 59,88 | 58,82 | 59,58 | 58,89 | 1.353.433 |
08 feb 2024 | 57,97 | 61,84 | 57,60 | 59,03 | 58,35 | 2.202.218 |
07 feb 2024 | 60,67 | 62,88 | 58,09 | 58,48 | 57,80 | 1.978.690 |
06 feb 2024 | 60,18 | 64,86 | 58,86 | 60,23 | 59,53 | 2.170.618 |
05 feb 2024 | 59,29 | 60,16 | 58,89 | 59,28 | 58,60 | 1.727.544 |
02 feb 2024 | 60,32 | 60,58 | 59,54 | 59,82 | 59,13 | 1.798.000 |
01 feb 2024 | 59,73 | 61,12 | 59,73 | 60,62 | 59,92 | 2.434.424 |
31 gen 2024 | 60,10 | 61,37 | 60,06 | 60,20 | 59,50 | 1.804.049 |
30 gen 2024 | 59,84 | 65,35 | 59,84 | 61,81 | 61,10 | 927.219 |
29 gen 2024 | 60,40 | 61,12 | 59,92 | 60,41 | 59,71 | 1.542.506 |
26 gen 2024 | 60,06 | 60,27 | 58,58 | 59,57 | 58,88 | 1.109.387 |
25 gen 2024 | 59,26 | 59,65 | 58,50 | 59,01 | 58,33 | 767.915 |
24 gen 2024 | 57,77 | 59,00 | 57,77 | 60,05 | 59,36 | 2.124.130 |
23 gen 2024 | 58,66 | 58,66 | 57,40 | 58,23 | 57,56 | 1.048.672 |
22 gen 2024 | 58,40 | 62,83 | 57,47 | 57,79 | 57,12 | 1.745.054 |
19 gen 2024 | 58,94 | 59,22 | 58,27 | 58,70 | 58,02 | 1.893.891 |
18 gen 2024 | 58,08 | 58,55 | 57,91 | 59,74 | 59,05 | 1.212.637 |
17 gen 2024 | 56,00 | 63,24 | 56,00 | 58,30 | 57,63 | 2.305.238 |
16 gen 2024 | 60,30 | 64,95 | 59,16 | 60,99 | 60,29 | 1.540.512 |
15 gen 2024 | 60,34 | 60,70 | 59,67 | 59,93 | 59,24 | 8.158.228 |
12 gen 2024 | 60,00 | 66,09 | 59,12 | 61,48 | 60,77 | 1.730.547 |
11 gen 2024 | 60,13 | 60,18 | 59,35 | 59,53 | 58,84 | 1.831.217 |
10 gen 2024 | 60,10 | 60,27 | 59,64 | 60,81 | 60,11 | 1.665.620 |
09 gen 2024 | 60,85 | 65,89 | 60,12 | 61,05 | 60,34 | 8.124.324 |
08 gen 2024 | 60,58 | 62,50 | 60,54 | 61,29 | 60,58 | 3.069.159 |
05 gen 2024 | 62,20 | 62,70 | 61,95 | 62,64 | 61,92 | 1.144.305 |
04 gen 2024 | 62,18 | 63,00 | 61,36 | 62,50 | 61,78 | 4.156.507 |
03 gen 2024 | 61,92 | 62,07 | 61,28 | 61,82 | 61,11 | 1.743.998 |
02 gen 2024 | 61,85 | 62,32 | 61,23 | 62,12 | 61,40 | 1.503.145 |
02 gen 2024 | 0.74 Dividendo |
29 dic 2023 | 61,78 | 61,92 | 60,88 | 62,07 | 60,62 | 606.064 |
28 dic 2023 | 62,70 | 67,70 | 61,32 | 61,90 | 60,46 | 854.855 |
27 dic 2023 | 62,54 | 62,94 | 61,92 | 64,15 | 62,65 | 1.735.323 |
22 dic 2023 | 62,26 | 62,86 | 62,21 | 62,46 | 61,00 | 10.784.011 |
21 dic 2023 | 61,72 | 62,53 | 61,38 | 62,20 | 60,75 | 1.328.313 |
20 dic 2023 | 61,61 | 62,92 | 61,61 | 62,33 | 60,88 | 5.881.562 |
19 dic 2023 | 62,73 | 67,94 | 61,52 | 62,15 | 60,70 | 2.137.382 |
18 dic 2023 | 61,62 | 62,79 | 61,23 | 63,89 | 62,40 | 4.617.110 |
15 dic 2023 | 61,93 | 62,95 | 61,41 | 63,01 | 61,54 | 3.669.569 |
14 dic 2023 | 60,99 | 61,77 | 60,91 | 62,00 | 60,55 | 8.486.130 |
13 dic 2023 | 60,94 | 61,87 | 60,94 | 61,90 | 60,46 | 8.717.148 |
*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...