Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 61,65 | 61,80 | 60,60 | 60,60 | 60,60 | 11.746 |
28 mag 2024 | 61,35 | 62,15 | 61,30 | 61,90 | 61,90 | 76.473 |
27 mag 2024 | 61,75 | 61,75 | 61,25 | 61,45 | 61,45 | 42.849 |
24 mag 2024 | 60,85 | 61,60 | 60,20 | 61,55 | 61,55 | 104.417 |
23 mag 2024 | 60,50 | 61,45 | 60,25 | 61,45 | 61,45 | 149.628 |
22 mag 2024 | 60,50 | 60,80 | 60,25 | 60,65 | 60,65 | 96.505 |
21 mag 2024 | 59,80 | 60,35 | 59,65 | 60,35 | 60,35 | 98.573 |
20 mag 2024 | 60,15 | 60,35 | 59,55 | 60,15 | 60,15 | 66.211 |
17 mag 2024 | 58,20 | 60,40 | 58,15 | 60,15 | 60,15 | 181.755 |
16 mag 2024 | 58,75 | 58,90 | 58,00 | 58,10 | 58,10 | 113.231 |
15 mag 2024 | 59,00 | 59,10 | 58,45 | 58,95 | 58,95 | 104.318 |
14 mag 2024 | 58,30 | 59,00 | 58,20 | 58,70 | 58,70 | 77.070 |
13 mag 2024 | 58,75 | 58,75 | 58,10 | 58,20 | 58,20 | 66.689 |
10 mag 2024 | 58,70 | 59,00 | 58,45 | 58,75 | 58,75 | 88.948 |
09 mag 2024 | 58,45 | 58,70 | 58,10 | 58,65 | 58,65 | 31.337 |
08 mag 2024 | 59,05 | 59,10 | 58,25 | 58,65 | 58,65 | 120.130 |
07 mag 2024 | 58,20 | 59,30 | 57,55 | 59,15 | 59,15 | 224.394 |
06 mag 2024 | 57,30 | 57,90 | 57,25 | 57,90 | 57,90 | 66.877 |
03 mag 2024 | 57,35 | 57,85 | 56,95 | 57,05 | 57,05 | 99.931 |
02 mag 2024 | 56,30 | 57,50 | 56,30 | 57,15 | 57,15 | 114.326 |
30 apr 2024 | 56,05 | 56,45 | 55,45 | 56,20 | 56,20 | 181.486 |
29 apr 2024 | 56,95 | 57,95 | 55,00 | 56,00 | 56,00 | 203.136 |
26 apr 2024 | 57,70 | 58,25 | 57,00 | 57,50 | 57,50 | 177.422 |
25 apr 2024 | 58,05 | 58,35 | 57,35 | 57,40 | 57,40 | 119.773 |
24 apr 2024 | 57,50 | 58,40 | 57,25 | 58,20 | 58,20 | 198.152 |
23 apr 2024 | 55,90 | 57,50 | 55,90 | 57,20 | 57,20 | 164.110 |
22 apr 2024 | 56,40 | 56,70 | 55,85 | 56,00 | 56,00 | 86.818 |
19 apr 2024 | 55,35 | 56,20 | 54,85 | 56,00 | 56,00 | 162.667 |
18 apr 2024 | 54,80 | 56,05 | 54,70 | 55,95 | 55,95 | 204.931 |
17 apr 2024 | 53,45 | 54,80 | 53,40 | 54,30 | 54,30 | 144.584 |
16 apr 2024 | 53,40 | 53,70 | 52,85 | 53,25 | 53,25 | 202.633 |
15 apr 2024 | 54,70 | 55,05 | 53,75 | 53,95 | 53,95 | 144.835 |
12 apr 2024 | 54,75 | 55,15 | 54,05 | 54,05 | 54,05 | 182.807 |
11 apr 2024 | 56,30 | 56,35 | 54,95 | 55,00 | 55,00 | 125.303 |
10 apr 2024 | 55,35 | 57,00 | 55,15 | 56,35 | 56,35 | 323.553 |
10 apr 2024 | 5 Dividendo |
09 apr 2024 | 59,85 | 60,60 | 59,85 | 60,00 | 55,00 | 178.589 |
08 apr 2024 | 58,80 | 60,10 | 58,75 | 59,80 | 54,82 | 165.879 |
05 apr 2024 | 58,70 | 59,00 | 58,10 | 58,75 | 53,85 | 200.728 |
04 apr 2024 | 59,00 | 59,75 | 58,65 | 59,10 | 54,17 | 148.128 |
03 apr 2024 | 58,15 | 59,10 | 58,15 | 58,65 | 53,76 | 173.375 |
02 apr 2024 | 59,10 | 59,35 | 58,30 | 58,30 | 53,44 | 162.136 |
28 mar 2024 | 58,50 | 59,10 | 58,30 | 58,70 | 53,81 | 137.709 |
27 mar 2024 | 58,50 | 58,60 | 58,00 | 58,50 | 53,63 | 114.954 |
26 mar 2024 | 58,60 | 59,40 | 58,35 | 58,50 | 53,63 | 176.256 |
25 mar 2024 | 58,50 | 58,65 | 57,85 | 58,00 | 53,17 | 115.789 |
22 mar 2024 | 58,00 | 58,95 | 57,80 | 58,10 | 53,26 | 130.137 |
21 mar 2024 | 57,55 | 58,05 | 56,90 | 58,05 | 53,21 | 116.006 |
20 mar 2024 | 56,95 | 57,15 | 56,25 | 57,00 | 52,25 | 100.165 |
19 mar 2024 | 56,10 | 56,80 | 56,05 | 56,75 | 52,02 | 159.637 |
18 mar 2024 | 55,35 | 56,35 | 54,45 | 56,05 | 51,38 | 117.900 |
15 mar 2024 | 55,30 | 55,55 | 54,70 | 55,20 | 50,60 | 513.496 |
14 mar 2024 | 55,05 | 55,35 | 54,70 | 55,35 | 50,74 | 199.183 |
13 mar 2024 | 54,50 | 55,15 | 54,35 | 55,10 | 50,51 | 146.895 |
12 mar 2024 | 53,25 | 54,50 | 53,00 | 54,50 | 49,96 | 186.291 |
11 mar 2024 | 53,30 | 53,35 | 52,55 | 52,80 | 48,40 | 119.815 |
08 mar 2024 | 54,50 | 54,60 | 53,25 | 53,25 | 48,81 | 121.230 |
07 mar 2024 | 54,00 | 55,10 | 53,20 | 54,50 | 49,96 | 181.526 |
06 mar 2024 | 53,60 | 55,05 | 53,25 | 54,65 | 50,10 | 156.105 |
05 mar 2024 | 53,00 | 53,95 | 53,00 | 53,45 | 49,00 | 104.449 |
04 mar 2024 | 53,60 | 53,75 | 53,10 | 53,20 | 48,77 | 112.873 |
01 mar 2024 | 52,50 | 53,50 | 52,10 | 53,25 | 48,81 | 99.564 |
29 feb 2024 | 52,10 | 52,25 | 51,60 | 52,25 | 47,90 | 286.434 |
28 feb 2024 | 51,40 | 52,10 | 51,30 | 52,10 | 47,76 | 112.989 |
27 feb 2024 | 50,45 | 51,40 | 50,40 | 51,25 | 46,98 | 104.515 |
26 feb 2024 | 50,30 | 50,30 | 49,80 | 50,20 | 46,02 | 159.359 |
23 feb 2024 | 50,80 | 50,80 | 49,86 | 49,96 | 45,80 | 111.003 |
22 feb 2024 | 51,05 | 51,65 | 50,45 | 50,60 | 46,38 | 133.123 |
21 feb 2024 | 50,80 | 51,20 | 50,55 | 50,60 | 46,38 | 120.201 |
20 feb 2024 | 50,80 | 50,80 | 50,00 | 50,65 | 46,43 | 109.047 |
19 feb 2024 | 51,25 | 51,60 | 50,40 | 50,65 | 46,43 | 95.610 |
16 feb 2024 | 50,40 | 51,85 | 50,40 | 51,05 | 46,80 | 152.019 |
15 feb 2024 | 50,05 | 50,35 | 49,54 | 50,10 | 45,92 | 135.519 |
14 feb 2024 | 50,50 | 50,95 | 49,86 | 49,88 | 45,72 | 108.761 |
13 feb 2024 | 51,75 | 51,75 | 50,40 | 50,40 | 46,20 | 136.011 |
12 feb 2024 | 50,70 | 52,15 | 50,60 | 51,75 | 47,44 | 158.834 |
09 feb 2024 | 50,45 | 50,90 | 50,35 | 50,50 | 46,29 | 135.152 |
08 feb 2024 | 50,95 | 51,50 | 50,10 | 50,45 | 46,25 | 204.829 |
07 feb 2024 | 52,50 | 52,50 | 50,70 | 50,80 | 46,57 | 198.728 |
06 feb 2024 | 52,70 | 53,45 | 52,40 | 52,70 | 48,31 | 181.382 |
05 feb 2024 | 52,00 | 53,15 | 51,75 | 52,50 | 48,13 | 240.901 |
02 feb 2024 | 50,70 | 51,50 | 49,78 | 51,50 | 47,21 | 230.593 |
01 feb 2024 | 47,20 | 51,60 | 47,20 | 50,10 | 45,92 | 454.782 |
31 gen 2024 | 48,50 | 49,32 | 47,84 | 47,84 | 43,85 | 297.497 |
30 gen 2024 | 48,80 | 48,84 | 48,14 | 48,38 | 44,35 | 132.008 |
29 gen 2024 | 49,50 | 49,52 | 48,26 | 48,26 | 44,24 | 181.876 |
26 gen 2024 | 49,40 | 49,64 | 48,90 | 49,40 | 45,28 | 138.567 |
25 gen 2024 | 49,50 | 49,50 | 48,92 | 49,24 | 45,14 | 132.284 |
24 gen 2024 | 48,50 | 49,46 | 48,42 | 49,04 | 44,95 | 206.163 |
23 gen 2024 | 47,70 | 48,20 | 47,24 | 48,20 | 44,18 | 157.952 |
22 gen 2024 | 46,94 | 47,40 | 46,88 | 47,28 | 43,34 | 109.120 |
19 gen 2024 | 46,74 | 47,26 | 46,44 | 46,66 | 42,77 | 106.015 |
18 gen 2024 | 45,88 | 46,78 | 45,56 | 46,76 | 42,86 | 125.518 |
17 gen 2024 | 45,70 | 45,78 | 45,34 | 45,64 | 41,84 | 109.916 |
16 gen 2024 | 45,90 | 46,20 | 45,40 | 46,04 | 42,20 | 105.520 |
15 gen 2024 | 46,68 | 46,68 | 46,00 | 46,24 | 42,39 | 76.265 |
12 gen 2024 | 47,04 | 47,12 | 46,50 | 46,56 | 42,68 | 108.205 |
11 gen 2024 | 47,48 | 47,48 | 46,52 | 46,62 | 42,74 | 98.648 |
10 gen 2024 | 48,00 | 48,04 | 46,96 | 47,22 | 43,29 | 140.957 |
09 gen 2024 | 48,90 | 48,94 | 48,08 | 48,20 | 44,18 | 145.161 |
*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...