Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 63,44 | 63,55 | 63,31 | 63,54 | 63,54 | 203.000 |
03 lug 2024 | 63,37 | 63,37 | 62,91 | 63,15 | 63,15 | 186.400 |
02 lug 2024 | 62,68 | 62,70 | 62,41 | 62,65 | 62,65 | 250.300 |
01 lug 2024 | 62,50 | 62,83 | 62,33 | 62,40 | 62,40 | 321.400 |
01 lug 2024 | 0.317 Dividendo |
28 giu 2024 | 63,62 | 63,62 | 62,90 | 62,91 | 62,59 | 204.300 |
27 giu 2024 | 63,34 | 63,54 | 63,34 | 63,36 | 63,04 | 248.100 |
26 giu 2024 | 63,51 | 63,62 | 63,23 | 63,31 | 62,99 | 309.100 |
25 giu 2024 | 63,60 | 63,63 | 63,49 | 63,61 | 63,29 | 149.500 |
24 giu 2024 | 63,55 | 63,66 | 63,52 | 63,58 | 63,26 | 134.000 |
21 giu 2024 | 63,48 | 63,66 | 63,46 | 63,55 | 63,23 | 263.600 |
20 giu 2024 | 63,61 | 63,61 | 63,37 | 63,51 | 63,19 | 307.000 |
18 giu 2024 | 63,36 | 63,75 | 63,36 | 63,68 | 63,36 | 382.000 |
17 giu 2024 | 63,35 | 63,37 | 63,10 | 63,28 | 62,96 | 356.600 |
14 giu 2024 | 63,53 | 63,59 | 63,42 | 63,48 | 63,16 | 245.600 |
13 giu 2024 | 63,76 | 63,86 | 63,47 | 63,53 | 63,21 | 248.200 |
12 giu 2024 | 62,74 | 63,63 | 62,74 | 63,35 | 63,03 | 435.700 |
11 giu 2024 | 62,81 | 63,13 | 62,81 | 63,12 | 62,80 | 234.100 |
10 giu 2024 | 62,89 | 62,94 | 62,80 | 62,87 | 62,55 | 188.100 |
07 giu 2024 | 63,46 | 63,46 | 62,87 | 62,95 | 62,63 | 232.500 |
06 giu 2024 | 63,50 | 63,50 | 63,27 | 63,37 | 63,05 | 262.800 |
05 giu 2024 | 63,37 | 63,52 | 63,16 | 63,50 | 63,18 | 288.000 |
04 giu 2024 | 63,26 | 63,36 | 63,16 | 63,34 | 63,02 | 325.100 |
03 giu 2024 | 63,07 | 63,31 | 63,07 | 63,28 | 62,96 | 530.500 |
03 giu 2024 | 0.317 Dividendo |
31 mag 2024 | 63,26 | 63,41 | 63,15 | 63,38 | 62,75 | 229.500 |
30 mag 2024 | 62,94 | 63,17 | 62,94 | 63,07 | 62,44 | 244.700 |
29 mag 2024 | 62,90 | 62,90 | 62,68 | 62,74 | 62,11 | 171.900 |
28 mag 2024 | 63,42 | 63,42 | 62,90 | 62,97 | 62,34 | 218.900 |
24 mag 2024 | 63,25 | 63,36 | 63,14 | 63,32 | 62,69 | 176.600 |
23 mag 2024 | 63,50 | 63,55 | 63,09 | 63,13 | 62,50 | 167.000 |
22 mag 2024 | 63,59 | 63,62 | 63,43 | 63,55 | 62,91 | 164.600 |
21 mag 2024 | 63,82 | 63,82 | 63,69 | 63,73 | 63,09 | 165.100 |
20 mag 2024 | 63,70 | 63,70 | 63,61 | 63,66 | 63,02 | 146.700 |
17 mag 2024 | 63,78 | 63,78 | 63,55 | 63,65 | 63,01 | 213.300 |
16 mag 2024 | 63,95 | 64,05 | 63,77 | 63,79 | 63,15 | 204.100 |
15 mag 2024 | 63,77 | 63,97 | 63,64 | 63,97 | 63,33 | 304.200 |
14 mag 2024 | 63,14 | 63,38 | 63,13 | 63,33 | 62,70 | 176.700 |
13 mag 2024 | 63,27 | 63,27 | 63,15 | 63,15 | 62,52 | 301.600 |
10 mag 2024 | 63,11 | 63,21 | 63,03 | 63,14 | 62,51 | 166.300 |
09 mag 2024 | 63,00 | 63,28 | 63,00 | 63,23 | 62,60 | 154.000 |
08 mag 2024 | 62,94 | 63,12 | 62,94 | 63,07 | 62,44 | 176.400 |
07 mag 2024 | 63,38 | 63,42 | 63,26 | 63,30 | 62,67 | 190.500 |
06 mag 2024 | 63,04 | 63,22 | 63,03 | 63,21 | 62,58 | 393.000 |
03 mag 2024 | 63,00 | 63,15 | 62,84 | 63,04 | 62,41 | 237.700 |
02 mag 2024 | 62,31 | 62,56 | 62,10 | 62,56 | 61,93 | 263.700 |
01 mag 2024 | 61,70 | 62,47 | 61,64 | 62,09 | 61,47 | 313.300 |
01 mag 2024 | 0.307 Dividendo |
30 apr 2024 | 62,45 | 62,51 | 62,14 | 62,19 | 61,26 | 278.900 |
29 apr 2024 | 62,48 | 62,76 | 62,48 | 62,72 | 61,79 | 162.700 |
26 apr 2024 | 62,21 | 62,53 | 62,21 | 62,40 | 61,47 | 153.200 |
25 apr 2024 | 62,02 | 62,18 | 61,86 | 62,16 | 61,23 | 206.800 |
24 apr 2024 | 62,33 | 62,45 | 62,21 | 62,35 | 61,42 | 162.600 |
23 apr 2024 | 62,57 | 63,00 | 62,53 | 62,72 | 61,79 | 263.600 |
22 apr 2024 | 62,37 | 62,71 | 62,37 | 62,66 | 61,73 | 384.200 |
19 apr 2024 | 62,32 | 62,42 | 62,23 | 62,33 | 61,40 | 282.400 |
18 apr 2024 | 62,10 | 62,36 | 62,07 | 62,16 | 61,23 | 699.400 |
17 apr 2024 | 62,18 | 62,27 | 62,07 | 62,18 | 61,25 | 247.500 |
16 apr 2024 | 61,72 | 61,78 | 61,48 | 61,69 | 60,77 | 658.600 |
15 apr 2024 | 62,63 | 62,70 | 61,84 | 61,91 | 60,99 | 1.692.900 |
12 apr 2024 | 63,00 | 63,00 | 62,62 | 62,66 | 61,73 | 602.400 |
11 apr 2024 | 62,96 | 63,30 | 62,67 | 62,84 | 61,90 | 979.200 |
10 apr 2024 | 63,89 | 63,89 | 62,94 | 63,02 | 62,08 | 419.700 |
09 apr 2024 | 63,82 | 64,00 | 63,82 | 64,00 | 63,05 | 565.700 |
08 apr 2024 | 63,32 | 63,61 | 63,32 | 63,56 | 62,61 | 4.241.300 |
05 apr 2024 | 63,18 | 63,61 | 63,18 | 63,56 | 62,61 | 1.267.500 |
04 apr 2024 | 64,15 | 64,15 | 63,42 | 63,44 | 62,49 | 2.630.800 |
03 apr 2024 | 63,16 | 63,55 | 63,02 | 63,48 | 62,53 | 4.303.900 |
02 apr 2024 | 63,31 | 63,32 | 62,86 | 63,32 | 62,38 | 490.600 |
01 apr 2024 | 63,41 | 63,46 | 63,13 | 63,25 | 62,31 | 1.119.500 |
01 apr 2024 | 0.316 Dividendo |
28 mar 2024 | 63,98 | 64,11 | 63,85 | 63,85 | 62,59 | 257.300 |
27 mar 2024 | 64,49 | 64,49 | 63,83 | 64,13 | 62,86 | 395.500 |
26 mar 2024 | 63,79 | 63,91 | 63,79 | 63,86 | 62,60 | 478.100 |
25 mar 2024 | 63,84 | 63,86 | 63,73 | 63,86 | 62,60 | 929.400 |
22 mar 2024 | 64,49 | 64,50 | 63,86 | 63,91 | 62,65 | 368.400 |
21 mar 2024 | 63,88 | 63,93 | 63,69 | 63,69 | 62,43 | 395.100 |
20 mar 2024 | 63,53 | 63,55 | 63,18 | 63,53 | 62,27 | 265.200 |
19 mar 2024 | 63,19 | 63,37 | 63,01 | 63,21 | 61,96 | 304.100 |
18 mar 2024 | 62,94 | 63,01 | 62,89 | 62,91 | 61,67 | 331.100 |
15 mar 2024 | 63,02 | 63,02 | 62,85 | 62,88 | 61,64 | 274.900 |
14 mar 2024 | 63,40 | 63,41 | 63,01 | 63,08 | 61,83 | 385.500 |
13 mar 2024 | 63,35 | 63,52 | 63,35 | 63,38 | 62,13 | 732.400 |
12 mar 2024 | 63,23 | 63,38 | 63,20 | 63,35 | 62,10 | 238.300 |
11 mar 2024 | 63,53 | 63,55 | 63,42 | 63,44 | 62,19 | 220.000 |
08 mar 2024 | 63,51 | 63,71 | 63,49 | 63,53 | 62,27 | 236.200 |
07 mar 2024 | 63,36 | 63,56 | 63,32 | 63,47 | 62,21 | 252.800 |
06 mar 2024 | 63,30 | 63,44 | 63,23 | 63,30 | 62,05 | 279.300 |
05 mar 2024 | 63,05 | 63,20 | 62,95 | 63,09 | 61,84 | 476.500 |
04 mar 2024 | 62,94 | 62,95 | 62,84 | 62,92 | 61,68 | 279.000 |
01 mar 2024 | 62,72 | 63,03 | 62,46 | 62,94 | 61,70 | 557.800 |
01 mar 2024 | 0.316 Dividendo |
29 feb 2024 | 62,84 | 63,02 | 62,84 | 62,94 | 61,39 | 196.200 |
28 feb 2024 | 62,80 | 62,82 | 62,64 | 62,74 | 61,19 | 1.028.100 |
27 feb 2024 | 62,65 | 62,78 | 62,56 | 62,61 | 61,06 | 201.700 |
26 feb 2024 | 63,11 | 63,11 | 62,74 | 62,78 | 61,23 | 178.100 |
23 feb 2024 | 62,79 | 63,04 | 62,69 | 62,88 | 61,33 | 217.600 |
22 feb 2024 | 62,38 | 62,70 | 62,31 | 62,64 | 61,09 | 300.600 |
21 feb 2024 | 62,38 | 62,50 | 62,16 | 62,29 | 60,75 | 330.200 |
20 feb 2024 | 62,37 | 62,39 | 62,19 | 62,33 | 60,79 | 689.300 |
*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...