Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 63,40 | 63,40 | 63,19 | 63,19 | 63,19 | 302 |
21 giu 2024 | 63,56 | 64,02 | 63,50 | 63,50 | 63,50 | 1.856 |
20 giu 2024 | 63,59 | 63,59 | 63,10 | 63,17 | 63,17 | 1.193 |
19 giu 2024 | 62,82 | 63,50 | 62,82 | 63,31 | 63,31 | 3.925 |
18 giu 2024 | 63,02 | 63,14 | 62,68 | 63,08 | 63,08 | 895 |
17 giu 2024 | 62,69 | 62,83 | 62,31 | 62,42 | 62,42 | 1.238 |
14 giu 2024 | 62,19 | 62,64 | 62,11 | 62,64 | 62,64 | 1.028 |
13 giu 2024 | 61,22 | 61,94 | 61,22 | 61,94 | 61,94 | 409 |
12 giu 2024 | 62,00 | 62,00 | 60,97 | 61,26 | 61,26 | 240 |
11 giu 2024 | 62,37 | 62,75 | 61,96 | 61,96 | 61,96 | 3.351 |
10 giu 2024 | 61,90 | 62,27 | 61,90 | 62,00 | 62,00 | 1.787 |
07 giu 2024 | 61,76 | 62,27 | 61,76 | 61,80 | 61,80 | 795 |
06 giu 2024 | 61,80 | 61,89 | 61,80 | 61,80 | 61,80 | 933 |
05 giu 2024 | 61,40 | 61,68 | 61,11 | 61,59 | 61,59 | 2.760 |
04 giu 2024 | 60,33 | 61,22 | 60,33 | 61,07 | 61,07 | 868 |
03 giu 2024 | 60,87 | 61,18 | 60,30 | 60,34 | 60,34 | 2.614 |
31 mag 2024 | 59,84 | 59,88 | 59,32 | 59,48 | 59,48 | 1.950 |
30 mag 2024 | 59,63 | 60,19 | 59,63 | 60,10 | 60,10 | 3.223 |
29 mag 2024 | 59,69 | 60,26 | 59,69 | 60,23 | 60,23 | 788 |
28 mag 2024 | 60,37 | 60,44 | 59,71 | 59,91 | 59,91 | 739 |
27 mag 2024 | 60,33 | 60,77 | 60,25 | 60,77 | 60,77 | 821 |
24 mag 2024 | 59,97 | 59,97 | 59,94 | 59,94 | 59,94 | 1 |
23 mag 2024 | 60,42 | 60,50 | 60,22 | 60,22 | 60,22 | 496 |
22 mag 2024 | 60,02 | 60,49 | 60,02 | 60,42 | 60,42 | 946 |
21 mag 2024 | 59,25 | 59,85 | 59,15 | 59,66 | 59,66 | 2.376 |
20 mag 2024 | 59,49 | 59,56 | 58,95 | 58,95 | 58,95 | 2.116 |
17 mag 2024 | 58,94 | 59,21 | 58,84 | 59,21 | 59,21 | 1.801 |
16 mag 2024 | 55,49 | 59,16 | 55,33 | 59,16 | 59,16 | 3.329 |
15 mag 2024 | 55,35 | 55,36 | 55,14 | 55,19 | 55,19 | 520 |
14 mag 2024 | 56,11 | 56,16 | 55,17 | 55,19 | 55,19 | 473 |
13 mag 2024 | 56,19 | 56,25 | 56,19 | 56,25 | 56,25 | 133 |
10 mag 2024 | 56,36 | 56,36 | 55,88 | 55,88 | 55,88 | 691 |
09 mag 2024 | 55,83 | 56,23 | 55,83 | 56,23 | 56,23 | 20 |
08 mag 2024 | 56,42 | 56,58 | 56,41 | 56,41 | 56,41 | 290 |
07 mag 2024 | 55,52 | 56,38 | 55,52 | 56,18 | 56,18 | 347 |
06 mag 2024 | 55,70 | 55,70 | 55,50 | 55,68 | 55,68 | 190 |
03 mag 2024 | 55,72 | 55,83 | 54,89 | 55,31 | 55,31 | 994 |
02 mag 2024 | 55,05 | 55,17 | 55,05 | 55,06 | 55,06 | 225 |
30 apr 2024 | 56,11 | 56,37 | 56,11 | 56,23 | 56,23 | 2.590 |
29 apr 2024 | 56,21 | 56,21 | 56,00 | 56,08 | 56,08 | 236 |
26 apr 2024 | 56,11 | 56,29 | 55,97 | 56,22 | 56,22 | 2.288 |
25 apr 2024 | 55,68 | 56,39 | 55,68 | 56,13 | 56,13 | 1.462 |
24 apr 2024 | 55,32 | 55,83 | 55,15 | 55,83 | 55,83 | 500 |
23 apr 2024 | 56,41 | 56,67 | 54,76 | 55,18 | 55,18 | 1.270 |
22 apr 2024 | 55,89 | 56,05 | 55,89 | 55,99 | 55,99 | 1.160 |
19 apr 2024 | 55,25 | 55,70 | 55,25 | 55,52 | 55,52 | 1.366 |
18 apr 2024 | 55,97 | 56,02 | 55,80 | 55,95 | 55,95 | 1.175 |
17 apr 2024 | 56,33 | 56,61 | 56,01 | 56,01 | 56,01 | 546 |
16 apr 2024 | 56,29 | 56,62 | 56,19 | 56,57 | 56,57 | 1.247 |
15 apr 2024 | 56,68 | 56,89 | 56,34 | 56,50 | 56,50 | 959 |
12 apr 2024 | 56,14 | 56,41 | 56,14 | 56,36 | 56,36 | 598 |
11 apr 2024 | 56,56 | 56,56 | 56,20 | 56,37 | 56,37 | 1.199 |
10 apr 2024 | 55,17 | 56,27 | 55,00 | 56,27 | 56,27 | 433 |
09 apr 2024 | 54,98 | 55,07 | 54,75 | 55,03 | 55,03 | 920 |
08 apr 2024 | 55,38 | 55,38 | 55,21 | 55,21 | 55,21 | 214 |
05 apr 2024 | 55,00 | 55,00 | 54,85 | 54,85 | 54,85 | 80 |
04 apr 2024 | 54,85 | 54,92 | 54,76 | 54,92 | 54,92 | 233 |
03 apr 2024 | 54,76 | 55,05 | 54,50 | 54,55 | 54,55 | 1.031 |
02 apr 2024 | 55,96 | 55,96 | 55,01 | 55,01 | 55,01 | 757 |
28 mar 2024 | 55,87 | 56,42 | 55,87 | 56,01 | 56,01 | 17 |
27 mar 2024 | 56,06 | 56,41 | 55,94 | 56,41 | 56,41 | 440 |
26 mar 2024 | 55,57 | 56,12 | 55,57 | 56,12 | 56,12 | 760 |
25 mar 2024 | 56,40 | 56,46 | 55,69 | 55,70 | 55,70 | 877 |
22 mar 2024 | 56,57 | 56,91 | 56,27 | 56,27 | 56,27 | 800 |
21 mar 2024 | 55,96 | 56,67 | 55,96 | 56,66 | 56,66 | 974 |
20 mar 2024 | 56,41 | 56,41 | 56,12 | 56,23 | 56,23 | 134 |
19 mar 2024 | 55,90 | 56,27 | 55,85 | 56,02 | 56,02 | 1.053 |
18 mar 2024 | 55,52 | 55,78 | 55,51 | 55,78 | 55,78 | 1.617 |
15 mar 2024 | 55,92 | 56,09 | 55,70 | 56,02 | 56,02 | 2.519 |
14 mar 2024 | 55,89 | 56,16 | 55,89 | 55,92 | 55,92 | 930 |
13 mar 2024 | 56,32 | 56,50 | 55,74 | 56,02 | 56,02 | 1.555 |
12 mar 2024 | 55,68 | 56,33 | 55,50 | 56,33 | 56,33 | 3.606 |
11 mar 2024 | 54,93 | 55,19 | 54,89 | 55,19 | 55,19 | 3.393 |
08 mar 2024 | 55,01 | 55,31 | 54,76 | 54,95 | 54,95 | 1.452 |
07 mar 2024 | 55,59 | 55,86 | 55,42 | 55,44 | 55,44 | 4.152 |
06 mar 2024 | 55,23 | 55,56 | 55,23 | 55,25 | 55,25 | 925 |
05 mar 2024 | 54,52 | 55,57 | 54,46 | 55,43 | 55,43 | 3.679 |
04 mar 2024 | 54,02 | 54,67 | 54,02 | 54,67 | 54,67 | 1.226 |
01 mar 2024 | 54,64 | 54,64 | 53,75 | 54,30 | 54,30 | 4.419 |
29 feb 2024 | 54,92 | 55,03 | 54,51 | 54,51 | 54,51 | 3.474 |
28 feb 2024 | 55,06 | 55,21 | 55,01 | 55,01 | 55,01 | 1.514 |
27 feb 2024 | 55,09 | 55,25 | 54,79 | 54,92 | 54,92 | 3.659 |
26 feb 2024 | 54,51 | 55,09 | 53,96 | 54,97 | 54,97 | 7.738 |
26 feb 2024 | 3:1 Frazionamento azionario |
23 feb 2024 | 54,35 | 54,58 | 54,07 | 54,15 | 54,15 | 2.424 |
22 feb 2024 | 53,61 | 54,00 | 53,54 | 54,00 | 54,00 | 3.537 |
21 feb 2024 | 54,21 | 54,60 | 53,35 | 53,35 | 53,35 | 3.273 |
20 feb 2024 | 52,91 | 55,47 | 52,66 | 54,15 | 54,15 | 5.595 |
19 feb 2024 | 52,61 | 53,22 | 52,61 | 52,96 | 52,96 | 801 |
16 feb 2024 | 52,44 | 53,14 | 52,44 | 53,14 | 53,14 | 31.995 |
15 feb 2024 | 52,41 | 52,49 | 52,03 | 52,42 | 52,42 | 1.644 |
14 feb 2024 | 52,61 | 52,72 | 52,05 | 52,11 | 52,11 | 1.722 |
13 feb 2024 | 52,59 | 53,09 | 52,55 | 52,81 | 52,81 | 2.262 |
12 feb 2024 | 52,41 | 52,65 | 52,23 | 52,64 | 52,64 | 663 |
09 feb 2024 | 52,45 | 52,45 | 52,29 | 52,41 | 52,41 | 480 |
08 feb 2024 | 52,37 | 52,85 | 52,33 | 52,53 | 52,53 | 1.470 |
07 feb 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | 27 |
06 feb 2024 | 52,25 | 52,50 | 52,25 | 52,26 | 52,26 | 792 |
05 feb 2024 | 52,58 | 52,69 | 52,31 | 52,56 | 52,56 | 1.899 |
02 feb 2024 | 51,71 | 52,00 | 51,66 | 52,00 | 52,00 | 1.308 |
*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...