Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 61,51 | 62,15 | 61,41 | 61,52 | 61,52 | 11.048.877 |
02 mag 2024 | 62,19 | 62,19 | 60,98 | 61,54 | 61,54 | 11.292.500 |
01 mag 2024 | 61,48 | 62,27 | 60,88 | 61,35 | 61,35 | 14.086.600 |
30 apr 2024 | 61,91 | 62,34 | 61,29 | 61,33 | 61,33 | 11.163.400 |
29 apr 2024 | 62,74 | 63,36 | 61,96 | 62,26 | 62,26 | 10.857.100 |
26 apr 2024 | 61,51 | 63,23 | 61,51 | 62,66 | 62,66 | 16.364.100 |
25 apr 2024 | 61,84 | 62,43 | 61,10 | 61,79 | 61,79 | 13.339.100 |
24 apr 2024 | 62,13 | 62,73 | 61,84 | 62,47 | 62,47 | 10.123.000 |
23 apr 2024 | 61,08 | 62,77 | 61,02 | 62,67 | 62,67 | 17.427.800 |
22 apr 2024 | 59,44 | 61,06 | 59,20 | 60,95 | 60,95 | 14.513.100 |
19 apr 2024 | 58,23 | 59,44 | 58,23 | 59,14 | 59,14 | 13.367.600 |
18 apr 2024 | 58,49 | 58,97 | 57,93 | 58,32 | 58,32 | 12.272.500 |
17 apr 2024 | 57,49 | 58,89 | 57,36 | 58,17 | 58,17 | 15.971.600 |
16 apr 2024 | 58,18 | 58,55 | 56,74 | 57,02 | 57,02 | 23.211.400 |
15 apr 2024 | 60,18 | 60,91 | 58,19 | 58,56 | 58,56 | 19.242.300 |
12 apr 2024 | 62,29 | 62,60 | 58,75 | 59,68 | 59,68 | 28.556.400 |
11 apr 2024 | 60,35 | 60,89 | 59,50 | 60,71 | 60,71 | 18.181.900 |
10 apr 2024 | 60,52 | 61,31 | 59,97 | 60,18 | 60,18 | 18.088.000 |
09 apr 2024 | 61,75 | 62,09 | 60,91 | 61,66 | 61,66 | 10.303.000 |
08 apr 2024 | 61,67 | 62,32 | 61,66 | 61,73 | 61,73 | 10.708.300 |
05 apr 2024 | 60,82 | 62,04 | 60,42 | 61,60 | 61,60 | 12.680.600 |
04 apr 2024 | 62,15 | 62,74 | 60,75 | 60,91 | 60,91 | 13.401.100 |
03 apr 2024 | 62,86 | 63,39 | 61,52 | 61,69 | 61,69 | 18.079.900 |
02 apr 2024 | 62,65 | 63,59 | 62,65 | 62,84 | 62,84 | 16.062.000 |
01 apr 2024 | 63,60 | 63,90 | 63,02 | 63,46 | 63,46 | 14.223.900 |
28 mar 2024 | 62,73 | 63,37 | 62,58 | 63,24 | 63,24 | 19.012.000 |
27 mar 2024 | 62,03 | 62,76 | 61,72 | 62,75 | 62,75 | 16.684.400 |
26 mar 2024 | 61,15 | 61,95 | 61,00 | 61,66 | 61,66 | 17.947.400 |
25 mar 2024 | 60,89 | 61,52 | 60,58 | 60,95 | 60,95 | 12.040.300 |
22 mar 2024 | 61,04 | 61,67 | 60,58 | 60,82 | 60,82 | 16.204.600 |
21 mar 2024 | 60,31 | 61,55 | 60,31 | 61,33 | 61,33 | 17.892.100 |
20 mar 2024 | 58,49 | 60,34 | 58,46 | 60,13 | 60,13 | 20.269.900 |
19 mar 2024 | 58,59 | 59,32 | 58,54 | 58,86 | 58,86 | 13.455.300 |
18 mar 2024 | 57,85 | 58,66 | 57,56 | 58,63 | 58,63 | 13.994.600 |
15 mar 2024 | 56,45 | 57,75 | 56,45 | 57,61 | 57,61 | 26.160.800 |
14 mar 2024 | 58,33 | 58,67 | 56,64 | 57,09 | 57,09 | 18.833.600 |
13 mar 2024 | 57,50 | 58,37 | 57,46 | 57,76 | 57,76 | 12.982.800 |
12 mar 2024 | 57,51 | 57,93 | 57,08 | 57,45 | 57,45 | 10.954.000 |
11 mar 2024 | 57,15 | 57,54 | 56,63 | 57,41 | 57,41 | 9.176.900 |
08 mar 2024 | 58,04 | 58,39 | 57,26 | 57,51 | 57,51 | 13.026.300 |
07 mar 2024 | 57,54 | 58,12 | 57,03 | 57,72 | 57,72 | 14.720.300 |
06 mar 2024 | 57,07 | 57,55 | 56,01 | 57,29 | 57,29 | 17.845.000 |
05 mar 2024 | 55,75 | 57,56 | 55,75 | 56,26 | 56,26 | 19.653.900 |
04 mar 2024 | 55,41 | 56,57 | 55,29 | 56,14 | 56,14 | 14.314.700 |
01 mar 2024 | 55,48 | 55,95 | 55,07 | 55,60 | 55,60 | 12.431.100 |
29 feb 2024 | 55,50 | 55,65 | 54,64 | 55,49 | 55,49 | 23.744.600 |
28 feb 2024 | 55,52 | 56,18 | 54,99 | 55,05 | 55,05 | 13.448.100 |
27 feb 2024 | 55,68 | 55,92 | 55,22 | 55,71 | 55,71 | 11.039.300 |
26 feb 2024 | 55,96 | 56,51 | 55,34 | 55,36 | 55,36 | 12.307.100 |
23 feb 2024 | 55,99 | 56,34 | 55,75 | 55,93 | 55,93 | 11.668.900 |
22 feb 2024 | 55,44 | 56,47 | 55,41 | 55,90 | 55,90 | 12.904.800 |
21 feb 2024 | 55,26 | 55,46 | 54,98 | 55,33 | 55,33 | 9.321.800 |
20 feb 2024 | 54,58 | 55,66 | 54,36 | 55,42 | 55,42 | 16.537.900 |
16 feb 2024 | 54,96 | 55,20 | 54,55 | 54,85 | 54,85 | 11.513.000 |
15 feb 2024 | 54,22 | 55,48 | 54,14 | 55,21 | 55,21 | 16.865.000 |
14 feb 2024 | 53,64 | 54,10 | 53,59 | 53,98 | 53,98 | 14.891.900 |
13 feb 2024 | 53,29 | 53,46 | 52,24 | 52,76 | 52,76 | 17.672.100 |
12 feb 2024 | 53,57 | 54,54 | 53,00 | 53,92 | 53,92 | 17.162.300 |
09 feb 2024 | 54,29 | 54,44 | 53,53 | 53,99 | 53,99 | 13.843.300 |
08 feb 2024 | 54,18 | 54,49 | 53,59 | 54,29 | 54,29 | 15.822.200 |
07 feb 2024 | 54,50 | 54,70 | 53,77 | 54,54 | 54,54 | 13.383.300 |
06 feb 2024 | 54,38 | 54,97 | 54,11 | 54,35 | 54,35 | 14.832.700 |
05 feb 2024 | 54,94 | 55,14 | 54,11 | 54,50 | 54,50 | 14.040.600 |
02 feb 2024 | 55,60 | 55,98 | 54,99 | 55,54 | 55,54 | 19.269.000 |
02 feb 2024 | 0.53 Dividendo |
01 feb 2024 | 56,02 | 56,59 | 54,85 | 56,06 | 55,53 | 21.178.700 |
31 gen 2024 | 56,74 | 57,95 | 56,14 | 56,17 | 55,64 | 28.967.800 |
30 gen 2024 | 55,04 | 57,20 | 55,01 | 57,09 | 56,55 | 40.086.100 |
29 gen 2024 | 53,47 | 54,23 | 53,44 | 54,11 | 53,60 | 12.158.300 |
26 gen 2024 | 53,86 | 53,99 | 53,61 | 53,67 | 53,16 | 14.041.200 |
25 gen 2024 | 53,40 | 53,77 | 53,04 | 53,73 | 53,22 | 15.634.000 |
24 gen 2024 | 53,54 | 53,65 | 52,99 | 53,26 | 52,76 | 14.402.200 |
23 gen 2024 | 52,91 | 53,41 | 52,59 | 53,30 | 52,80 | 12.962.500 |
22 gen 2024 | 51,99 | 53,10 | 51,95 | 52,84 | 52,34 | 21.573.200 |
19 gen 2024 | 51,12 | 51,68 | 50,62 | 51,52 | 51,03 | 18.200.500 |
18 gen 2024 | 51,45 | 51,58 | 50,51 | 51,11 | 50,63 | 15.788.100 |
17 gen 2024 | 51,11 | 51,69 | 51,00 | 51,36 | 50,87 | 17.393.500 |
16 gen 2024 | 51,78 | 52,22 | 50,87 | 51,87 | 51,38 | 21.209.400 |
12 gen 2024 | 52,30 | 53,85 | 51,27 | 52,62 | 52,12 | 37.900.600 |
11 gen 2024 | 51,84 | 52,14 | 51,26 | 52,08 | 51,59 | 25.444.400 |
10 gen 2024 | 53,05 | 53,22 | 52,61 | 53,02 | 52,52 | 16.532.700 |
09 gen 2024 | 53,85 | 53,91 | 53,27 | 53,48 | 52,97 | 17.237.400 |
08 gen 2024 | 53,99 | 54,09 | 53,02 | 54,01 | 53,50 | 17.359.500 |
05 gen 2024 | 54,03 | 54,67 | 53,89 | 54,33 | 53,82 | 17.776.500 |
04 gen 2024 | 53,92 | 54,75 | 53,66 | 53,77 | 53,26 | 23.714.300 |
03 gen 2024 | 53,25 | 54,37 | 52,23 | 53,64 | 53,13 | 30.897.600 |
02 gen 2024 | 51,30 | 53,15 | 51,19 | 53,04 | 52,54 | 24.784.900 |
29 dic 2023 | 51,56 | 51,61 | 51,22 | 51,44 | 50,95 | 13.147.900 |
28 dic 2023 | 51,40 | 51,80 | 51,40 | 51,52 | 51,03 | 10.218.500 |
27 dic 2023 | 51,14 | 51,58 | 50,93 | 51,46 | 50,97 | 9.901.300 |
26 dic 2023 | 50,88 | 51,53 | 50,79 | 51,34 | 50,85 | 11.501.500 |
22 dic 2023 | 50,73 | 51,26 | 50,69 | 50,86 | 50,38 | 14.433.000 |
21 dic 2023 | 50,41 | 50,67 | 49,97 | 50,60 | 50,12 | 13.089.000 |
20 dic 2023 | 50,70 | 51,09 | 49,87 | 50,07 | 49,60 | 17.452.100 |
19 dic 2023 | 49,42 | 51,31 | 49,17 | 50,93 | 50,45 | 23.161.500 |
18 dic 2023 | 50,16 | 50,56 | 49,55 | 49,66 | 49,19 | 17.871.400 |
15 dic 2023 | 49,69 | 50,10 | 49,20 | 49,83 | 49,36 | 35.151.100 |
14 dic 2023 | 50,01 | 51,55 | 50,01 | 50,24 | 49,77 | 51.664.900 |
13 dic 2023 | 48,00 | 49,53 | 47,86 | 49,34 | 48,87 | 22.212.500 |
12 dic 2023 | 48,01 | 48,11 | 47,71 | 48,06 | 47,61 | 14.735.600 |
*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...