Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
26 giu 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
25 giu 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
24 giu 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
21 giu 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
20 giu 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
18 giu 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
17 giu 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
14 giu 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
13 giu 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
12 giu 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
11 giu 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
10 giu 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
07 giu 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
06 giu 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
05 giu 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
04 giu 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
03 giu 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
31 mag 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
30 mag 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
29 mag 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
28 mag 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
24 mag 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
23 mag 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
22 mag 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
21 mag 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
20 mag 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
17 mag 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
16 mag 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
15 mag 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
14 mag 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
13 mag 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
10 mag 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
09 mag 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
08 mag 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
07 mag 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
06 mag 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
03 mag 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
02 mag 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
01 mag 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
30 apr 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
29 apr 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
26 apr 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
25 apr 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
24 apr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
23 apr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
22 apr 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
19 apr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
18 apr 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
17 apr 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
16 apr 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
15 apr 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
12 apr 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
11 apr 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
10 apr 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
09 apr 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
08 apr 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
05 apr 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
04 apr 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
03 apr 2024 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
02 apr 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
01 apr 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
28 mar 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
27 mar 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
26 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
25 mar 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | - |
22 mar 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
21 mar 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
21 mar 2024 | 0.373 Dividendo |
20 mar 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,41 | - |
19 mar 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 61,92 | - |
18 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,60 | - |
15 mar 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,43 | - |
14 mar 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,46 | - |
13 mar 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 61,84 | - |
12 mar 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 61,75 | - |
11 mar 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,56 | - |
08 mar 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,32 | - |
07 mar 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,44 | - |
06 mar 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,07 | - |
05 mar 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 60,71 | - |
04 mar 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 60,97 | - |
01 mar 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 60,83 | - |
29 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,47 | - |
28 feb 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,36 | - |
27 feb 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,36 | - |
26 feb 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,26 | - |
23 feb 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,53 | - |
22 feb 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,34 | - |
21 feb 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 59,84 | - |
20 feb 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,54 | - |
16 feb 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,58 | - |
15 feb 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,72 | - |
14 feb 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,04 | - |
13 feb 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 58,67 | - |
12 feb 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,43 | - |
09 feb 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,12 | - |
08 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,13 | - |
07 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,13 | - |
*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...