Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 62,03 | 62,31 | 61,52 | 61,78 | 61,78 | 245.500 |
29 apr 2024 | 62,05 | 62,56 | 61,84 | 62,33 | 62,33 | 407.200 |
26 apr 2024 | 61,49 | 62,36 | 61,01 | 62,05 | 62,05 | 116.200 |
25 apr 2024 | 61,54 | 61,76 | 60,50 | 61,32 | 61,32 | 148.000 |
24 apr 2024 | 61,15 | 62,45 | 60,90 | 62,26 | 62,26 | 185.800 |
23 apr 2024 | 58,18 | 62,43 | 57,51 | 61,64 | 61,64 | 304.200 |
22 apr 2024 | 58,09 | 58,48 | 57,33 | 57,52 | 57,52 | 231.500 |
19 apr 2024 | 59,09 | 59,65 | 57,91 | 57,95 | 57,95 | 226.000 |
18 apr 2024 | 59,50 | 62,99 | 58,74 | 59,84 | 59,84 | 287.800 |
17 apr 2024 | 56,78 | 56,80 | 55,26 | 55,92 | 55,92 | 154.300 |
16 apr 2024 | 56,22 | 56,56 | 55,57 | 56,20 | 56,20 | 116.800 |
15 apr 2024 | 57,39 | 57,69 | 56,07 | 56,44 | 56,44 | 106.000 |
12 apr 2024 | 57,66 | 57,75 | 56,83 | 56,99 | 56,99 | 79.800 |
11 apr 2024 | 57,14 | 58,14 | 57,14 | 57,84 | 57,84 | 69.700 |
10 apr 2024 | 57,82 | 58,52 | 56,81 | 57,13 | 57,13 | 112.600 |
09 apr 2024 | 59,63 | 59,85 | 58,55 | 58,85 | 58,85 | 83.700 |
08 apr 2024 | 59,29 | 59,66 | 59,09 | 59,63 | 59,63 | 64.400 |
05 apr 2024 | 58,23 | 59,51 | 58,23 | 59,27 | 59,27 | 132.500 |
04 apr 2024 | 59,74 | 59,93 | 58,12 | 58,43 | 58,43 | 85.400 |
03 apr 2024 | 58,05 | 59,15 | 58,05 | 59,13 | 59,13 | 70.200 |
02 apr 2024 | 58,34 | 58,42 | 56,88 | 58,06 | 58,06 | 139.400 |
01 apr 2024 | 59,54 | 59,61 | 58,52 | 58,67 | 58,67 | 55.300 |
28 mar 2024 | 59,32 | 59,71 | 58,51 | 59,20 | 59,20 | 119.300 |
27 mar 2024 | 59,19 | 59,32 | 58,99 | 59,09 | 59,09 | 143.400 |
26 mar 2024 | 58,77 | 59,09 | 58,50 | 58,70 | 58,70 | 97.300 |
25 mar 2024 | 59,39 | 59,88 | 58,47 | 58,77 | 58,77 | 140.700 |
22 mar 2024 | 60,28 | 60,28 | 59,37 | 59,56 | 59,56 | 56.500 |
21 mar 2024 | 59,01 | 60,40 | 58,85 | 60,26 | 60,26 | 149.000 |
20 mar 2024 | 58,05 | 59,05 | 57,84 | 58,78 | 58,78 | 181.000 |
19 mar 2024 | 57,31 | 58,43 | 57,31 | 58,11 | 58,11 | 155.300 |
18 mar 2024 | 57,06 | 57,56 | 56,85 | 57,31 | 57,31 | 112.000 |
15 mar 2024 | 56,26 | 57,50 | 56,26 | 57,18 | 57,18 | 414.200 |
14 mar 2024 | 57,18 | 57,39 | 56,23 | 56,45 | 56,45 | 176.400 |
13 mar 2024 | 56,87 | 57,62 | 56,76 | 57,26 | 57,26 | 93.300 |
12 mar 2024 | 57,00 | 57,04 | 56,21 | 56,78 | 56,78 | 70.600 |
11 mar 2024 | 56,48 | 56,88 | 55,39 | 56,76 | 56,76 | 94.700 |
08 mar 2024 | 57,00 | 57,82 | 56,49 | 56,51 | 56,51 | 97.400 |
07 mar 2024 | 57,07 | 57,20 | 56,52 | 56,67 | 56,67 | 68.200 |
06 mar 2024 | 56,51 | 56,86 | 56,11 | 56,62 | 56,62 | 65.500 |
05 mar 2024 | 56,17 | 56,43 | 55,85 | 55,98 | 55,98 | 98.800 |
04 mar 2024 | 57,04 | 57,60 | 56,26 | 56,49 | 56,49 | 102.700 |
01 mar 2024 | 57,21 | 57,67 | 56,66 | 57,09 | 57,09 | 88.800 |
29 feb 2024 | 57,82 | 57,97 | 56,64 | 57,21 | 57,21 | 107.000 |
28 feb 2024 | 56,36 | 57,56 | 56,36 | 57,34 | 57,34 | 77.100 |
27 feb 2024 | 56,99 | 57,57 | 56,62 | 56,73 | 56,73 | 265.100 |
26 feb 2024 | 55,72 | 56,77 | 55,63 | 56,58 | 56,58 | 87.900 |
23 feb 2024 | 54,77 | 56,11 | 54,77 | 56,01 | 56,01 | 89.000 |
22 feb 2024 | 54,95 | 55,40 | 54,32 | 54,71 | 54,71 | 112.800 |
21 feb 2024 | 54,44 | 55,26 | 54,30 | 54,90 | 54,90 | 119.300 |
20 feb 2024 | 54,26 | 54,83 | 54,14 | 54,30 | 54,30 | 147.500 |
16 feb 2024 | 54,90 | 55,19 | 54,68 | 54,81 | 54,81 | 70.200 |
15 feb 2024 | 54,44 | 55,19 | 53,88 | 55,18 | 55,18 | 99.400 |
14 feb 2024 | 54,28 | 54,37 | 53,40 | 54,02 | 54,02 | 135.100 |
13 feb 2024 | 54,97 | 55,10 | 53,18 | 53,54 | 53,54 | 140.000 |
12 feb 2024 | 54,92 | 56,61 | 54,92 | 56,01 | 56,01 | 167.500 |
09 feb 2024 | 54,37 | 55,44 | 53,81 | 55,12 | 55,12 | 125.500 |
08 feb 2024 | 53,93 | 54,49 | 53,64 | 54,33 | 54,33 | 116.700 |
07 feb 2024 | 53,47 | 54,14 | 53,34 | 54,03 | 54,03 | 136.500 |
06 feb 2024 | 53,05 | 53,81 | 52,96 | 53,11 | 53,11 | 342.900 |
05 feb 2024 | 53,22 | 53,61 | 52,34 | 53,15 | 53,15 | 87.600 |
02 feb 2024 | 53,40 | 54,14 | 53,25 | 53,82 | 53,82 | 137.000 |
01 feb 2024 | 52,81 | 54,02 | 52,81 | 53,95 | 53,95 | 151.500 |
31 gen 2024 | 54,83 | 54,93 | 52,59 | 52,81 | 52,81 | 174.000 |
30 gen 2024 | 54,28 | 54,71 | 54,28 | 54,57 | 54,57 | 71.400 |
29 gen 2024 | 54,34 | 54,57 | 54,05 | 54,56 | 54,56 | 65.500 |
29 gen 2024 | 0.25 Dividendo |
26 gen 2024 | 54,50 | 54,55 | 53,81 | 54,47 | 54,22 | 75.100 |
25 gen 2024 | 54,09 | 54,28 | 53,67 | 54,28 | 54,03 | 98.700 |
24 gen 2024 | 54,24 | 54,24 | 53,17 | 53,29 | 53,05 | 77.600 |
23 gen 2024 | 55,00 | 55,41 | 53,60 | 53,64 | 53,39 | 250.600 |
22 gen 2024 | 54,01 | 54,83 | 54,01 | 54,62 | 54,37 | 113.800 |
19 gen 2024 | 53,64 | 53,64 | 52,70 | 53,50 | 53,25 | 85.300 |
18 gen 2024 | 53,48 | 53,69 | 52,72 | 53,37 | 53,13 | 122.600 |
17 gen 2024 | 52,74 | 53,46 | 52,55 | 53,09 | 52,85 | 110.800 |
16 gen 2024 | 52,48 | 53,27 | 52,39 | 53,15 | 52,91 | 192.000 |
12 gen 2024 | 53,67 | 54,00 | 52,54 | 53,01 | 52,77 | 82.000 |
11 gen 2024 | 52,96 | 53,27 | 51,84 | 53,18 | 52,94 | 175.600 |
10 gen 2024 | 52,26 | 52,98 | 52,26 | 52,86 | 52,62 | 97.400 |
09 gen 2024 | 51,34 | 52,47 | 51,15 | 52,43 | 52,19 | 117.000 |
08 gen 2024 | 52,23 | 52,78 | 51,38 | 52,01 | 51,77 | 67.900 |
05 gen 2024 | 51,80 | 52,75 | 51,80 | 52,00 | 51,76 | 108.700 |
04 gen 2024 | 52,21 | 52,57 | 51,15 | 52,18 | 51,94 | 107.700 |
03 gen 2024 | 52,70 | 52,90 | 51,95 | 52,07 | 51,83 | 151.200 |
02 gen 2024 | 52,86 | 53,72 | 52,37 | 53,07 | 52,83 | 120.100 |
29 dic 2023 | 53,51 | 53,70 | 52,77 | 53,41 | 53,16 | 120.100 |
28 dic 2023 | 53,62 | 53,90 | 53,35 | 53,66 | 53,41 | 69.400 |
27 dic 2023 | 54,11 | 54,45 | 53,64 | 53,86 | 53,61 | 112.000 |
26 dic 2023 | 54,04 | 54,64 | 53,66 | 54,13 | 53,88 | 128.000 |
22 dic 2023 | 53,60 | 54,29 | 53,26 | 54,09 | 53,84 | 200.300 |
21 dic 2023 | 55,04 | 55,13 | 50,78 | 53,38 | 53,14 | 340.200 |
20 dic 2023 | 52,78 | 53,68 | 51,71 | 51,79 | 51,55 | 250.400 |
19 dic 2023 | 51,32 | 52,88 | 51,32 | 52,65 | 52,41 | 204.800 |
18 dic 2023 | 51,70 | 51,80 | 50,75 | 50,83 | 50,60 | 138.100 |
15 dic 2023 | 51,77 | 52,31 | 51,08 | 51,64 | 51,40 | 366.900 |
14 dic 2023 | 50,03 | 51,77 | 50,03 | 51,37 | 51,13 | 180.900 |
13 dic 2023 | 48,91 | 49,98 | 48,03 | 49,73 | 49,50 | 134.600 |
12 dic 2023 | 49,05 | 49,24 | 48,69 | 49,02 | 48,80 | 118.700 |
11 dic 2023 | 48,70 | 49,26 | 48,70 | 48,95 | 48,73 | 114.500 |
08 dic 2023 | 48,05 | 49,15 | 48,05 | 48,80 | 48,58 | 71.100 |
07 dic 2023 | 48,21 | 48,31 | 47,83 | 48,05 | 47,83 | 96.200 |
*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...