Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 58,99 | 59,33 | 58,82 | 59,03 | 59,03 | 143.400 |
30 apr 2024 | 59,49 | 59,68 | 58,73 | 59,00 | 59,00 | 195.500 |
29 apr 2024 | 59,64 | 60,02 | 59,51 | 59,57 | 59,57 | 151.400 |
26 apr 2024 | 59,90 | 60,25 | 59,52 | 59,52 | 59,52 | 205.300 |
25 apr 2024 | 59,44 | 60,03 | 59,00 | 60,00 | 60,00 | 255.800 |
24 apr 2024 | 59,12 | 59,65 | 58,81 | 59,65 | 59,65 | 335.400 |
23 apr 2024 | 58,57 | 59,07 | 58,45 | 59,03 | 59,03 | 211.900 |
22 apr 2024 | 58,84 | 59,00 | 58,57 | 58,66 | 58,66 | 172.800 |
19 apr 2024 | 58,83 | 59,04 | 58,36 | 58,65 | 58,65 | 181.200 |
18 apr 2024 | 58,47 | 59,09 | 58,33 | 58,84 | 58,84 | 219.800 |
17 apr 2024 | 59,02 | 59,11 | 58,00 | 58,29 | 58,29 | 203.300 |
16 apr 2024 | 58,74 | 59,05 | 57,89 | 58,85 | 58,85 | 267.000 |
15 apr 2024 | 59,00 | 59,24 | 58,46 | 58,88 | 58,88 | 222.700 |
12 apr 2024 | 58,95 | 59,31 | 58,57 | 58,91 | 58,91 | 491.400 |
11 apr 2024 | 59,16 | 59,58 | 58,90 | 59,26 | 59,26 | 218.100 |
10 apr 2024 | 59,29 | 59,36 | 58,53 | 59,00 | 59,00 | 295.300 |
09 apr 2024 | 59,51 | 60,22 | 59,48 | 59,90 | 59,90 | 411.700 |
08 apr 2024 | 59,39 | 60,22 | 59,32 | 59,57 | 59,57 | 362.500 |
08 apr 2024 | 0.235 Dividendo |
05 apr 2024 | 59,41 | 59,77 | 59,25 | 59,57 | 59,33 | 297.100 |
04 apr 2024 | 59,74 | 59,90 | 58,93 | 59,10 | 58,87 | 248.400 |
03 apr 2024 | 59,23 | 59,78 | 59,23 | 59,56 | 59,33 | 611.000 |
02 apr 2024 | 59,60 | 59,95 | 59,00 | 59,02 | 58,79 | 446.400 |
01 apr 2024 | 59,20 | 59,88 | 58,93 | 59,76 | 59,52 | 379.100 |
28 mar 2024 | 59,60 | 59,99 | 59,13 | 59,28 | 59,05 | 252.400 |
27 mar 2024 | 59,52 | 60,03 | 59,43 | 59,58 | 59,34 | 310.000 |
26 mar 2024 | 59,30 | 59,32 | 58,82 | 59,15 | 58,92 | 289.200 |
25 mar 2024 | 58,61 | 59,39 | 58,38 | 59,12 | 58,89 | 224.600 |
22 mar 2024 | 58,44 | 59,00 | 58,07 | 58,58 | 58,35 | 292.400 |
21 mar 2024 | 57,85 | 58,74 | 57,70 | 58,59 | 58,36 | 317.700 |
20 mar 2024 | 57,88 | 57,96 | 56,94 | 57,59 | 57,36 | 255.200 |
19 mar 2024 | 57,59 | 58,01 | 56,81 | 57,88 | 57,65 | 303.200 |
18 mar 2024 | 58,62 | 59,12 | 57,89 | 57,99 | 57,76 | 499.300 |
15 mar 2024 | 57,34 | 58,78 | 57,16 | 58,43 | 58,20 | 3.061.400 |
14 mar 2024 | 57,75 | 58,15 | 57,33 | 57,64 | 57,41 | 488.500 |
13 mar 2024 | 57,56 | 57,84 | 56,94 | 57,74 | 57,51 | 397.300 |
12 mar 2024 | 57,47 | 58,16 | 57,27 | 57,67 | 57,44 | 483.200 |
11 mar 2024 | 57,28 | 57,59 | 56,71 | 57,55 | 57,32 | 329.300 |
08 mar 2024 | 57,57 | 57,79 | 56,95 | 57,28 | 57,05 | 332.700 |
07 mar 2024 | 57,45 | 57,78 | 57,35 | 57,57 | 57,34 | 368.400 |
06 mar 2024 | 57,70 | 57,99 | 56,98 | 57,37 | 57,14 | 278.000 |
05 mar 2024 | 58,81 | 59,11 | 57,35 | 57,53 | 57,30 | 301.400 |
04 mar 2024 | 58,47 | 59,32 | 58,47 | 58,94 | 58,71 | 387.200 |
01 mar 2024 | 58,12 | 58,70 | 57,63 | 58,68 | 58,45 | 402.100 |
29 feb 2024 | 57,84 | 58,70 | 57,77 | 58,28 | 58,05 | 496.900 |
28 feb 2024 | 57,16 | 57,68 | 56,59 | 57,62 | 57,39 | 408.300 |
27 feb 2024 | 56,69 | 57,49 | 56,59 | 57,46 | 57,23 | 447.200 |
26 feb 2024 | 57,65 | 57,82 | 56,09 | 56,63 | 56,41 | 618.900 |
23 feb 2024 | 59,44 | 59,52 | 57,75 | 57,82 | 57,59 | 465.100 |
22 feb 2024 | 61,58 | 61,58 | 57,66 | 59,24 | 59,01 | 641.000 |
21 feb 2024 | 62,50 | 62,96 | 62,20 | 62,54 | 62,29 | 221.400 |
20 feb 2024 | 61,84 | 63,02 | 61,83 | 62,88 | 62,63 | 200.200 |
16 feb 2024 | 62,37 | 62,72 | 61,94 | 61,98 | 61,74 | 232.100 |
15 feb 2024 | 62,00 | 62,97 | 62,00 | 62,47 | 62,22 | 191.600 |
14 feb 2024 | 61,03 | 62,21 | 61,03 | 62,01 | 61,77 | 356.100 |
13 feb 2024 | 61,91 | 61,97 | 60,39 | 60,75 | 60,51 | 249.200 |
12 feb 2024 | 62,00 | 62,67 | 62,00 | 62,54 | 62,29 | 181.700 |
09 feb 2024 | 61,50 | 62,50 | 61,50 | 61,98 | 61,74 | 224.300 |
08 feb 2024 | 61,13 | 61,59 | 60,98 | 61,45 | 61,21 | 542.700 |
07 feb 2024 | 61,30 | 61,30 | 60,71 | 60,92 | 60,68 | 117.400 |
06 feb 2024 | 61,02 | 61,65 | 60,72 | 61,29 | 61,05 | 245.700 |
05 feb 2024 | 60,50 | 60,95 | 60,06 | 60,95 | 60,71 | 304.100 |
02 feb 2024 | 60,43 | 61,01 | 60,16 | 60,69 | 60,45 | 153.000 |
01 feb 2024 | 61,00 | 61,97 | 60,20 | 60,61 | 60,37 | 195.300 |
31 gen 2024 | 61,71 | 61,89 | 60,00 | 60,23 | 59,99 | 443.100 |
30 gen 2024 | 61,03 | 61,60 | 60,97 | 61,56 | 61,32 | 157.000 |
29 gen 2024 | 60,53 | 61,25 | 60,41 | 61,00 | 60,76 | 148.300 |
26 gen 2024 | 60,02 | 60,73 | 60,02 | 60,51 | 60,27 | 113.800 |
25 gen 2024 | 60,04 | 60,17 | 59,81 | 60,08 | 59,84 | 177.500 |
24 gen 2024 | 60,50 | 60,87 | 59,68 | 59,78 | 59,54 | 181.500 |
23 gen 2024 | 60,78 | 60,93 | 60,06 | 60,12 | 59,88 | 255.300 |
22 gen 2024 | 60,18 | 60,95 | 60,10 | 60,83 | 60,59 | 161.100 |
19 gen 2024 | 59,67 | 59,90 | 59,25 | 59,89 | 59,65 | 151.900 |
18 gen 2024 | 59,61 | 59,66 | 59,18 | 59,47 | 59,24 | 140.500 |
17 gen 2024 | 59,44 | 59,89 | 58,99 | 59,27 | 59,04 | 135.000 |
16 gen 2024 | 59,24 | 59,97 | 59,24 | 59,69 | 59,45 | 1.016.200 |
12 gen 2024 | 60,02 | 60,42 | 59,46 | 59,61 | 59,37 | 308.400 |
11 gen 2024 | 60,39 | 60,87 | 59,36 | 59,66 | 59,42 | 242.900 |
10 gen 2024 | 60,08 | 60,61 | 59,93 | 60,61 | 60,37 | 191.400 |
09 gen 2024 | 59,89 | 60,12 | 59,48 | 60,09 | 59,85 | 316.700 |
09 gen 2024 | 0.235 Dividendo |
08 gen 2024 | 60,00 | 60,29 | 59,70 | 60,26 | 59,79 | 166.100 |
05 gen 2024 | 60,00 | 60,26 | 58,98 | 60,05 | 59,58 | 270.300 |
04 gen 2024 | 60,35 | 61,06 | 60,07 | 60,20 | 59,73 | 501.500 |
03 gen 2024 | 61,16 | 61,29 | 60,27 | 60,58 | 60,11 | 1.227.100 |
02 gen 2024 | 60,10 | 61,62 | 59,34 | 61,26 | 60,78 | 323.100 |
29 dic 2023 | 58,98 | 59,01 | 58,62 | 58,69 | 58,23 | 118.300 |
28 dic 2023 | 58,88 | 59,11 | 58,50 | 58,84 | 58,38 | 165.200 |
27 dic 2023 | 59,25 | 59,37 | 58,73 | 58,89 | 58,43 | 175.400 |
26 dic 2023 | 59,64 | 59,64 | 58,94 | 59,22 | 58,76 | 136.900 |
22 dic 2023 | 59,49 | 59,82 | 59,35 | 59,52 | 59,05 | 133.700 |
21 dic 2023 | 58,80 | 59,32 | 58,44 | 59,30 | 58,84 | 464.800 |
20 dic 2023 | 58,62 | 59,29 | 58,41 | 58,47 | 58,01 | 357.100 |
19 dic 2023 | 57,91 | 58,55 | 57,91 | 58,55 | 58,09 | 256.600 |
18 dic 2023 | 58,40 | 58,40 | 57,28 | 57,92 | 57,47 | 255.500 |
15 dic 2023 | 58,32 | 58,72 | 57,73 | 58,44 | 57,98 | 2.239.200 |
14 dic 2023 | 57,96 | 59,06 | 57,66 | 58,46 | 58,00 | 469.700 |
13 dic 2023 | 57,25 | 57,71 | 56,86 | 57,49 | 57,04 | 361.400 |
12 dic 2023 | 56,75 | 57,38 | 56,29 | 57,04 | 56,59 | 262.200 |
11 dic 2023 | 56,80 | 57,08 | 56,40 | 56,72 | 56,28 | 264.900 |
*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...