Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 49,77 | 50,18 | 49,14 | 50,02 | 50,02 | 68.763 |
20 mag 2024 | 50,33 | 50,62 | 49,95 | 50,53 | 50,53 | 55.876 |
17 mag 2024 | 50,10 | 50,46 | 49,98 | 50,29 | 50,29 | 145.594 |
16 mag 2024 | 48,97 | 50,60 | 48,17 | 48,38 | 48,38 | 494.657 |
15 mag 2024 | 48,04 | 49,54 | 47,86 | 48,31 | 48,31 | 53.449 |
15 mag 2024 | 1.35 Dividendo |
14 mag 2024 | 48,92 | 50,22 | 48,57 | 49,18 | 47,83 | 60.666 |
13 mag 2024 | 48,17 | 48,88 | 48,09 | 48,74 | 47,40 | 399.210 |
10 mag 2024 | 48,00 | 48,30 | 47,63 | 48,10 | 46,78 | 1.109.321 |
09 mag 2024 | 47,32 | 47,77 | 46,91 | 47,58 | 46,27 | 91.415 |
08 mag 2024 | 47,79 | 47,88 | 47,05 | 47,05 | 45,76 | 329.335 |
07 mag 2024 | 48,08 | 48,32 | 47,11 | 47,17 | 45,88 | 99.380 |
03 mag 2024 | 47,38 | 48,50 | 47,11 | 47,96 | 46,64 | 105.701 |
02 mag 2024 | 52,39 | 52,62 | 45,40 | 47,19 | 45,89 | 105.676 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 51,50 | 52,08 | 50,52 | 51,70 | 50,28 | 162.066 |
29 apr 2024 | 51,23 | 51,74 | 50,86 | 51,20 | 49,79 | 167.234 |
26 apr 2024 | 51,09 | 51,68 | 50,18 | 50,98 | 49,58 | 46.177 |
25 apr 2024 | 50,82 | 50,94 | 50,30 | 50,48 | 49,09 | 683.873 |
24 apr 2024 | 50,88 | 51,22 | 50,46 | 50,82 | 49,42 | 73.455 |
23 apr 2024 | 50,89 | 51,12 | 50,60 | 50,99 | 49,59 | 21.391 |
22 apr 2024 | 49,92 | 50,94 | 49,12 | 50,54 | 49,15 | 38.199 |
19 apr 2024 | 49,28 | 50,10 | 48,73 | 49,07 | 47,73 | 56.864 |
18 apr 2024 | 49,53 | 50,10 | 49,20 | 49,64 | 48,28 | 54.640 |
17 apr 2024 | 49,10 | 49,71 | 48,86 | 49,33 | 47,98 | 57.880 |
16 apr 2024 | 49,06 | 51,08 | 48,28 | 48,99 | 47,64 | 79.295 |
15 apr 2024 | 50,52 | 52,44 | 49,52 | 50,52 | 49,13 | 120.827 |
12 apr 2024 | 52,77 | 52,98 | 50,62 | 52,04 | 50,61 | 358.635 |
11 apr 2024 | 52,04 | 53,00 | 51,68 | 52,34 | 50,90 | 50.743 |
10 apr 2024 | 51,65 | 53,32 | 51,20 | 52,51 | 51,06 | 372.793 |
09 apr 2024 | 52,53 | 53,08 | 51,23 | 51,78 | 50,36 | 166.103 |
08 apr 2024 | 49,72 | 52,01 | 49,17 | 51,72 | 50,30 | 469.637 |
05 apr 2024 | 50,09 | 50,40 | 48,92 | 49,63 | 48,27 | 126.736 |
04 apr 2024 | 51,95 | 52,26 | 50,78 | 51,13 | 49,73 | 178.112 |
03 apr 2024 | 52,63 | 52,72 | 51,60 | 51,89 | 50,47 | 225.876 |
02 apr 2024 | 54,09 | 54,96 | 52,60 | 53,04 | 51,59 | 89.564 |
28 mar 2024 | 55,02 | 55,64 | 54,60 | 55,20 | 53,69 | 102.098 |
27 mar 2024 | 54,60 | 55,32 | 54,12 | 54,79 | 53,28 | 144.572 |
26 mar 2024 | 53,78 | 54,40 | 53,04 | 53,66 | 52,19 | 84.768 |
25 mar 2024 | 51,66 | 54,14 | 51,32 | 52,68 | 51,23 | 111.774 |
22 mar 2024 | 52,70 | 52,92 | 51,42 | 52,31 | 50,87 | 67.141 |
21 mar 2024 | 53,99 | 54,26 | 52,64 | 53,25 | 51,79 | 112.191 |
20 mar 2024 | 52,11 | 53,70 | 51,60 | 53,05 | 51,59 | 199.442 |
19 mar 2024 | 53,29 | 53,98 | 52,58 | 53,07 | 51,61 | 90.654 |
18 mar 2024 | 54,58 | 54,92 | 53,36 | 54,14 | 52,65 | 59.201 |
15 mar 2024 | 55,48 | 55,98 | 53,92 | 54,59 | 53,09 | 59.560 |
14 mar 2024 | 56,10 | 57,06 | 55,64 | 56,30 | 54,76 | 32.818 |
13 mar 2024 | 55,40 | 56,88 | 54,98 | 56,07 | 54,53 | 71.969 |
12 mar 2024 | 55,45 | 55,88 | 54,28 | 54,95 | 53,44 | 51.772 |
11 mar 2024 | 55,90 | 56,98 | 55,00 | 55,10 | 53,59 | 84.733 |
08 mar 2024 | 54,25 | 56,58 | 54,06 | 56,04 | 54,50 | 540.660 |
07 mar 2024 | 52,65 | 57,00 | 50,62 | 52,60 | 51,15 | 1.907.004 |
06 mar 2024 | 62,94 | 63,46 | 62,08 | 62,83 | 61,10 | 195.037 |
05 mar 2024 | 63,25 | 63,42 | 62,12 | 62,81 | 61,09 | 63.179 |
04 mar 2024 | 63,75 | 64,44 | 63,42 | 63,69 | 61,94 | 117.376 |
01 mar 2024 | 63,28 | 63,92 | 62,44 | 62,70 | 60,98 | 38.970 |
29 feb 2024 | 63,83 | 64,44 | 62,78 | 62,88 | 61,15 | 107.246 |
28 feb 2024 | 63,78 | 64,12 | 62,94 | 63,44 | 61,70 | 269.038 |
27 feb 2024 | 63,64 | 64,06 | 63,14 | 63,73 | 61,98 | 258.589 |
26 feb 2024 | 63,17 | 64,08 | 62,72 | 63,64 | 61,89 | 81.560 |
23 feb 2024 | 64,07 | 64,34 | 63,00 | 63,29 | 61,55 | 212.679 |
22 feb 2024 | 64,25 | 64,88 | 63,20 | 64,24 | 62,47 | 233.492 |
21 feb 2024 | 62,40 | 63,66 | 62,14 | 63,21 | 61,48 | 341.315 |
20 feb 2024 | 62,90 | 63,24 | 61,56 | 62,37 | 60,65 | 84.933 |
19 feb 2024 | 63,05 | 63,54 | 62,68 | 63,12 | 61,39 | 247.109 |
16 feb 2024 | 63,73 | 64,30 | 62,84 | 63,95 | 62,19 | 194.701 |
15 feb 2024 | 63,73 | 64,32 | 62,94 | 63,23 | 61,49 | 33.730 |
14 feb 2024 | 61,74 | 63,38 | 61,68 | 63,11 | 61,37 | 284.769 |
13 feb 2024 | 61,95 | 62,68 | 61,42 | 61,79 | 60,09 | 612.421 |
12 feb 2024 | 60,76 | 62,50 | 59,90 | 62,30 | 60,59 | 628.832 |
09 feb 2024 | 59,01 | 60,28 | 58,48 | 60,03 | 58,38 | 58.992 |
08 feb 2024 | 57,19 | 58,96 | 56,84 | 58,10 | 56,50 | 272.568 |
07 feb 2024 | 57,43 | 57,94 | 56,96 | 57,25 | 55,68 | 187.841 |
06 feb 2024 | 56,99 | 57,46 | 56,28 | 57,27 | 55,70 | 44.872 |
05 feb 2024 | 56,95 | 57,40 | 56,10 | 56,96 | 55,40 | 74.148 |
02 feb 2024 | 57,17 | 57,70 | 56,52 | 57,23 | 55,66 | 171.927 |
01 feb 2024 | 57,10 | 58,50 | 56,54 | 57,12 | 55,55 | 69.702 |
31 gen 2024 | 59,24 | 59,78 | 57,98 | 58,15 | 56,55 | 165.266 |
30 gen 2024 | 59,27 | 59,98 | 58,60 | 59,25 | 57,62 | 44.040 |
29 gen 2024 | 59,46 | 60,44 | 58,38 | 58,95 | 57,33 | 68.458 |
26 gen 2024 | 58,95 | 60,34 | 58,84 | 60,07 | 58,42 | 113.015 |
25 gen 2024 | 58,57 | 59,02 | 57,82 | 58,49 | 56,88 | 164.140 |
24 gen 2024 | 59,36 | 60,26 | 58,24 | 59,02 | 57,40 | 67.138 |
23 gen 2024 | 58,34 | 58,84 | 57,44 | 58,39 | 56,78 | 83.952 |
22 gen 2024 | 58,88 | 59,06 | 57,46 | 57,95 | 56,36 | 140.946 |
19 gen 2024 | 58,75 | 59,26 | 57,44 | 57,98 | 56,39 | 192.526 |
18 gen 2024 | 59,10 | 59,78 | 57,42 | 57,95 | 56,36 | 90.224 |
17 gen 2024 | 59,15 | 60,26 | 56,88 | 59,04 | 57,42 | 123.670 |
16 gen 2024 | 62,03 | 64,60 | 56,40 | 59,02 | 57,40 | 651.872 |
15 gen 2024 | 66,74 | 67,28 | 66,10 | 66,37 | 64,54 | 121.251 |
12 gen 2024 | 65,86 | 67,88 | 65,50 | 67,46 | 65,61 | 68.456 |
11 gen 2024 | 66,77 | 67,40 | 64,32 | 66,69 | 64,86 | 86.708 |
10 gen 2024 | 64,31 | 66,36 | 63,84 | 64,91 | 63,13 | 126.819 |
09 gen 2024 | 65,45 | 65,98 | 63,84 | 64,06 | 62,31 | 160.823 |
08 gen 2024 | 63,50 | 65,22 | 63,16 | 63,64 | 61,90 | 489.083 |
05 gen 2024 | 63,59 | 64,16 | 62,62 | 63,73 | 61,98 | 34.597 |
04 gen 2024 | 64,58 | 65,06 | 63,16 | 63,75 | 62,00 | 49.057 |
03 gen 2024 | 65,55 | 66,30 | 64,42 | 65,07 | 63,29 | 25.912 |
02 gen 2024 | 67,74 | 68,16 | 65,90 | 65,94 | 64,13 | 142.843 |
29 dic 2023 | 66,75 | 67,52 | 66,66 | 66,84 | 65,01 | 81.465 |
*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...