Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
06 mag 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
03 mag 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
02 mag 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
01 mag 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
30 apr 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
29 apr 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
26 apr 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
25 apr 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
24 apr 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
23 apr 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
22 apr 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
19 apr 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,57 | - |
18 apr 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
17 apr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
16 apr 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
15 apr 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
12 apr 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
11 apr 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
10 apr 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
09 apr 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
08 apr 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
05 apr 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
04 apr 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
03 apr 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
02 apr 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
01 apr 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
28 mar 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
27 mar 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
26 mar 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
25 mar 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
22 mar 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
21 mar 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
20 mar 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
19 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
18 mar 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
15 mar 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
14 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
13 mar 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
12 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
11 mar 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
08 mar 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
07 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
06 mar 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
05 mar 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
04 mar 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
01 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
29 feb 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
28 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
27 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
26 feb 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
23 feb 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
22 feb 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
21 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
20 feb 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
16 feb 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
15 feb 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
14 feb 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
13 feb 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
12 feb 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
09 feb 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
08 feb 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
07 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
06 feb 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
05 feb 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
02 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
01 feb 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
31 gen 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
30 gen 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
29 gen 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
26 gen 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
25 gen 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
24 gen 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
23 gen 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
22 gen 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
19 gen 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
18 gen 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
17 gen 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
16 gen 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
12 gen 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
11 gen 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
10 gen 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
09 gen 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
08 gen 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
05 gen 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
04 gen 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
03 gen 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
02 gen 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
29 dic 2023 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
28 dic 2023 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
27 dic 2023 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
26 dic 2023 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
22 dic 2023 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
21 dic 2023 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
20 dic 2023 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
20 dic 2023 | 0.288 Dividendo |
19 dic 2023 | 58,19 | 58,19 | 58,19 | 58,19 | 57,90 | - |
18 dic 2023 | 57,76 | 57,76 | 57,76 | 57,76 | 57,47 | - |
15 dic 2023 | 57,70 | 57,70 | 57,70 | 57,70 | 57,41 | - |
14 dic 2023 | 58,13 | 58,13 | 58,13 | 58,13 | 57,84 | - |
*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...