Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 69,70 | 70,26 | 69,70 | 70,26 | 70,26 | 511 |
17 mag 2024 | 70,18 | 70,51 | 69,95 | 69,95 | 69,95 | 603 |
16 mag 2024 | 70,73 | 71,00 | 70,49 | 71,00 | 71,00 | 1.077 |
15 mag 2024 | 69,84 | 70,49 | 69,55 | 70,49 | 70,49 | 1.325 |
14 mag 2024 | 68,98 | 69,30 | 68,98 | 69,20 | 69,20 | 1.032 |
13 mag 2024 | 68,41 | 69,04 | 68,07 | 69,04 | 69,04 | 998 |
10 mag 2024 | 69,55 | 69,56 | 68,70 | 68,70 | 68,70 | 787 |
09 mag 2024 | 67,57 | 68,00 | 67,57 | 67,95 | 67,95 | 208 |
08 mag 2024 | 66,83 | 67,50 | 66,75 | 67,50 | 67,50 | 1.558 |
07 mag 2024 | 65,93 | 66,61 | 65,93 | 66,61 | 66,61 | 338 |
06 mag 2024 | 65,38 | 65,95 | 65,04 | 65,91 | 65,91 | 893 |
03 mag 2024 | 64,13 | 65,00 | 64,13 | 64,73 | 64,73 | 760 |
02 mag 2024 | 63,91 | 64,69 | 63,50 | 64,10 | 64,10 | 1.140 |
30 apr 2024 | 63,19 | 63,41 | 62,80 | 62,89 | 62,89 | 1.149 |
29 apr 2024 | 62,12 | 63,21 | 61,65 | 63,21 | 63,21 | 1.940 |
26 apr 2024 | 62,41 | 62,41 | 61,93 | 61,93 | 61,93 | 685 |
25 apr 2024 | 61,76 | 61,87 | 61,57 | 61,87 | 61,87 | 585 |
24 apr 2024 | 61,69 | 62,42 | 61,24 | 62,42 | 62,42 | 1.231 |
23 apr 2024 | 61,04 | 62,35 | 61,04 | 61,79 | 61,79 | 2.500 |
22 apr 2024 | 60,34 | 60,98 | 60,34 | 60,96 | 60,96 | 2.478 |
19 apr 2024 | 59,95 | 60,40 | 59,59 | 60,40 | 60,40 | 1.588 |
18 apr 2024 | 59,99 | 60,00 | 59,91 | 59,92 | 59,92 | 686 |
17 apr 2024 | 58,02 | 59,02 | 58,02 | 59,02 | 59,02 | 1.047 |
16 apr 2024 | 58,86 | 59,18 | 57,91 | 58,07 | 58,07 | 2.582 |
15 apr 2024 | 59,11 | 59,52 | 59,00 | 59,00 | 59,00 | 361 |
12 apr 2024 | 59,59 | 60,17 | 59,31 | 59,31 | 59,31 | 327 |
11 apr 2024 | 59,42 | 59,69 | 59,16 | 59,16 | 59,16 | 775 |
10 apr 2024 | 60,13 | 60,65 | 59,21 | 59,56 | 59,56 | 1.267 |
09 apr 2024 | 59,61 | 60,47 | 59,61 | 60,10 | 60,10 | 492 |
08 apr 2024 | 59,05 | 59,74 | 59,05 | 59,74 | 59,74 | 921 |
05 apr 2024 | 58,80 | 59,30 | 58,76 | 59,30 | 59,30 | 990 |
04 apr 2024 | 57,60 | 58,52 | 57,50 | 58,52 | 58,52 | 624 |
03 apr 2024 | 58,18 | 58,49 | 57,85 | 57,90 | 57,90 | 1.161 |
02 apr 2024 | 59,32 | 59,39 | 58,37 | 58,59 | 58,59 | 3.519 |
28 mar 2024 | 59,05 | 59,29 | 58,71 | 59,05 | 59,05 | 759 |
27 mar 2024 | 56,72 | 59,03 | 56,69 | 59,03 | 59,03 | 1.061 |
26 mar 2024 | 57,63 | 58,04 | 57,12 | 57,12 | 57,12 | 1.247 |
25 mar 2024 | 56,99 | 57,61 | 56,83 | 57,61 | 57,61 | 1.954 |
22 mar 2024 | 56,53 | 57,50 | 56,53 | 57,20 | 57,20 | 725 |
21 mar 2024 | 56,90 | 57,74 | 56,83 | 56,83 | 56,83 | 1.585 |
20 mar 2024 | 56,17 | 57,27 | 56,17 | 56,85 | 56,85 | 2.795 |
19 mar 2024 | 55,23 | 55,99 | 55,20 | 55,99 | 55,99 | 586 |
18 mar 2024 | 55,54 | 56,20 | 55,13 | 56,00 | 56,00 | 2.022 |
15 mar 2024 | 54,60 | 55,06 | 54,23 | 54,50 | 54,50 | 269 |
14 mar 2024 | 54,87 | 54,87 | 54,40 | 54,84 | 54,84 | 975 |
13 mar 2024 | 52,19 | 54,84 | 52,19 | 54,15 | 54,15 | 926 |
12 mar 2024 | 52,82 | 53,26 | 52,27 | 52,27 | 52,27 | 1.434 |
11 mar 2024 | 52,73 | 53,28 | 52,73 | 52,74 | 52,74 | 1.749 |
08 mar 2024 | 51,29 | 53,01 | 51,29 | 53,01 | 53,01 | 1.747 |
07 mar 2024 | 50,77 | 51,31 | 50,77 | 51,22 | 51,22 | 1.232 |
06 mar 2024 | 50,83 | 51,94 | 50,80 | 50,80 | 50,80 | 2.152 |
05 mar 2024 | 50,37 | 51,77 | 50,36 | 51,23 | 51,23 | 2.612 |
04 mar 2024 | 50,75 | 51,08 | 49,94 | 50,53 | 50,53 | 3.341 |
01 mar 2024 | 50,98 | 51,19 | 50,40 | 50,84 | 50,84 | 9.735 |
29 feb 2024 | 50,61 | 51,36 | 50,42 | 51,36 | 51,36 | 645 |
28 feb 2024 | 51,42 | 51,44 | 50,86 | 50,86 | 50,86 | 5.299 |
27 feb 2024 | 50,70 | 51,53 | 50,69 | 51,53 | 51,53 | 846 |
26 feb 2024 | 52,61 | 52,61 | 50,58 | 50,91 | 50,91 | 2.639 |
26 feb 2024 | 0.515 Dividendo |
23 feb 2024 | 52,62 | 52,71 | 52,24 | 52,48 | 51,97 | 1.350 |
22 feb 2024 | 52,76 | 53,05 | 52,33 | 52,39 | 51,88 | 1.231 |
21 feb 2024 | 52,22 | 52,74 | 52,18 | 52,62 | 52,10 | 1.350 |
20 feb 2024 | 52,97 | 53,00 | 51,88 | 51,88 | 51,37 | 2.383 |
19 feb 2024 | 52,99 | 52,99 | 52,54 | 52,55 | 52,03 | 3.357 |
16 feb 2024 | 53,32 | 53,32 | 52,68 | 53,02 | 52,50 | 1.048 |
15 feb 2024 | 52,39 | 52,81 | 52,14 | 52,75 | 52,23 | 716 |
14 feb 2024 | 51,50 | 52,07 | 51,32 | 51,74 | 51,23 | 1.300 |
13 feb 2024 | 53,27 | 53,49 | 50,97 | 51,70 | 51,19 | 3.482 |
12 feb 2024 | 52,31 | 53,45 | 52,01 | 53,45 | 52,93 | 1.316 |
09 feb 2024 | 52,09 | 52,55 | 51,75 | 51,75 | 51,24 | 1.380 |
08 feb 2024 | 52,16 | 52,64 | 52,16 | 52,23 | 51,72 | 572 |
07 feb 2024 | 52,21 | 52,64 | 51,70 | 52,64 | 52,12 | 1.119 |
06 feb 2024 | 52,10 | 52,50 | 51,90 | 52,38 | 51,87 | 1.233 |
05 feb 2024 | 53,99 | 53,99 | 52,20 | 52,20 | 51,69 | 2.423 |
02 feb 2024 | 54,85 | 55,16 | 54,00 | 54,14 | 53,61 | 3.323 |
01 feb 2024 | 54,40 | 54,69 | 53,94 | 54,69 | 54,15 | 1.063 |
31 gen 2024 | 54,55 | 55,02 | 54,18 | 54,55 | 54,01 | 2.047 |
30 gen 2024 | 55,18 | 55,18 | 54,14 | 54,53 | 53,99 | 1.253 |
29 gen 2024 | 54,15 | 54,98 | 53,94 | 54,64 | 54,10 | 1.966 |
26 gen 2024 | 53,25 | 54,28 | 53,16 | 54,20 | 53,67 | 1.581 |
25 gen 2024 | 52,30 | 53,05 | 52,12 | 52,84 | 52,32 | 1.152 |
24 gen 2024 | 52,74 | 53,12 | 52,42 | 52,64 | 52,12 | 1.356 |
23 gen 2024 | 51,84 | 52,78 | 51,84 | 52,63 | 52,11 | 1.970 |
22 gen 2024 | 52,69 | 52,92 | 52,35 | 52,35 | 51,84 | 603 |
19 gen 2024 | 52,78 | 53,18 | 52,27 | 52,44 | 51,93 | 2.222 |
18 gen 2024 | 53,31 | 53,89 | 52,90 | 52,90 | 52,38 | 268 |
17 gen 2024 | 55,28 | 55,40 | 53,35 | 53,35 | 52,83 | 4.064 |
16 gen 2024 | 55,59 | 56,21 | 55,50 | 56,21 | 55,66 | 818 |
15 gen 2024 | 55,61 | 55,87 | 55,44 | 55,53 | 54,99 | 1.266 |
12 gen 2024 | 55,08 | 55,93 | 55,08 | 55,76 | 55,21 | 1.443 |
11 gen 2024 | 56,63 | 57,20 | 55,79 | 55,79 | 55,24 | 949 |
10 gen 2024 | 56,56 | 57,11 | 56,51 | 57,11 | 56,55 | 593 |
09 gen 2024 | 57,31 | 57,54 | 56,83 | 56,83 | 56,27 | 1.823 |
08 gen 2024 | 56,41 | 56,98 | 56,40 | 56,98 | 56,42 | 1.513 |
05 gen 2024 | 56,42 | 57,00 | 56,24 | 56,35 | 55,80 | 1.188 |
04 gen 2024 | 56,91 | 57,10 | 56,42 | 56,90 | 56,34 | 1.240 |
03 gen 2024 | 56,45 | 56,65 | 55,97 | 56,22 | 55,67 | 1.514 |
02 gen 2024 | 54,73 | 56,37 | 54,73 | 56,16 | 55,61 | 1.923 |
29 dic 2023 | 55,29 | 55,29 | 55,29 | 55,29 | 54,75 | 30 |
28 dic 2023 | 54,42 | 54,99 | 54,32 | 54,99 | 54,45 | 3.934 |
*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...