Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 57,50 | 57,65 | 57,04 | 57,20 | 57,20 | 5.849 |
03 mag 2024 | 56,79 | 56,96 | 56,60 | 56,76 | 56,76 | 710 |
02 mag 2024 | 57,15 | 57,15 | 56,36 | 56,36 | 56,36 | 3.789 |
01 mag 2024 | 56,55 | 56,86 | 56,08 | 56,17 | 56,17 | 489 |
30 apr 2024 | 57,34 | 57,34 | 56,84 | 56,84 | 56,84 | 1.820 |
29 apr 2024 | 57,39 | 57,82 | 57,32 | 57,41 | 57,41 | 480.525 |
26 apr 2024 | 57,25 | 57,66 | 57,08 | 57,33 | 57,33 | 1.319 |
25 apr 2024 | 57,61 | 57,78 | 56,80 | 57,11 | 57,11 | 2.380 |
25 apr 2024 | 0.42 Dividendo |
24 apr 2024 | 57,14 | 57,79 | 56,98 | 57,79 | 57,37 | 11.081 |
23 apr 2024 | 57,14 | 57,81 | 57,01 | 57,74 | 57,32 | 6.581 |
22 apr 2024 | 56,53 | 57,44 | 56,35 | 57,42 | 57,00 | 231.857 |
19 apr 2024 | 55,36 | 56,32 | 55,36 | 56,30 | 55,89 | 1.375 |
18 apr 2024 | 54,70 | 55,48 | 54,70 | 55,09 | 54,69 | 2.069 |
17 apr 2024 | 54,53 | 54,79 | 54,17 | 54,56 | 54,16 | 3.081 |
16 apr 2024 | 55,33 | 55,40 | 52,89 | 54,04 | 53,65 | 8.084 |
15 apr 2024 | 56,00 | 56,08 | 54,65 | 54,71 | 54,31 | 9.283 |
12 apr 2024 | 55,21 | 55,53 | 54,69 | 54,88 | 54,48 | 4.965 |
11 apr 2024 | 55,46 | 55,52 | 54,72 | 55,52 | 55,12 | 1.027 |
10 apr 2024 | 56,58 | 56,60 | 55,75 | 55,75 | 55,34 | 2.931 |
09 apr 2024 | 57,18 | 57,34 | 56,37 | 56,94 | 56,53 | 4.824 |
08 apr 2024 | 56,97 | 57,30 | 56,70 | 57,25 | 56,83 | 3.319 |
05 apr 2024 | 56,58 | 56,84 | 56,08 | 56,70 | 56,29 | 4.007 |
04 apr 2024 | 58,10 | 58,26 | 57,76 | 57,76 | 57,34 | 3.835 |
03 apr 2024 | 57,00 | 57,65 | 57,00 | 57,65 | 57,23 | 3.697 |
02 apr 2024 | 57,11 | 57,34 | 57,02 | 57,02 | 56,60 | 3.550 |
28 mar 2024 | 57,25 | 57,69 | 57,16 | 57,69 | 57,27 | 3.520 |
27 mar 2024 | 56,92 | 57,07 | 56,46 | 56,51 | 56,10 | 2.126 |
26 mar 2024 | 56,60 | 56,75 | 56,49 | 56,72 | 56,31 | 2.254 |
25 mar 2024 | 56,68 | 56,90 | 56,56 | 56,59 | 56,18 | 3.239 |
22 mar 2024 | 57,43 | 57,44 | 56,43 | 56,43 | 56,02 | 3.004 |
21 mar 2024 | 56,48 | 57,21 | 56,48 | 57,13 | 56,71 | 5.703 |
20 mar 2024 | 55,14 | 55,94 | 55,04 | 55,94 | 55,53 | 4.281 |
19 mar 2024 | 54,34 | 55,24 | 54,34 | 55,13 | 54,73 | 6.970 |
18 mar 2024 | 54,46 | 54,89 | 54,28 | 54,77 | 54,37 | 3.781 |
15 mar 2024 | 54,22 | 54,57 | 54,02 | 54,36 | 53,96 | 3.408 |
14 mar 2024 | 55,04 | 55,28 | 54,24 | 54,28 | 53,88 | 102.762 |
13 mar 2024 | 55,38 | 55,55 | 55,19 | 55,19 | 54,79 | 579 |
12 mar 2024 | 55,79 | 55,80 | 55,19 | 55,35 | 54,94 | 453 |
11 mar 2024 | 55,06 | 55,84 | 54,91 | 55,82 | 55,41 | 6.532 |
08 mar 2024 | 55,78 | 56,15 | 55,71 | 55,73 | 55,32 | 21.862 |
07 mar 2024 | 55,82 | 56,07 | 55,56 | 55,71 | 55,31 | 1.851 |
06 mar 2024 | 55,82 | 55,82 | 55,03 | 55,50 | 55,10 | 1.367 |
05 mar 2024 | 55,79 | 56,34 | 55,53 | 56,11 | 55,70 | 1.280 |
04 mar 2024 | 55,42 | 56,20 | 55,28 | 55,60 | 55,20 | 3.607 |
01 mar 2024 | 56,14 | 56,19 | 55,28 | 55,49 | 55,08 | 1.132 |
29 feb 2024 | 56,01 | 56,14 | 55,70 | 55,95 | 55,54 | 1.837 |
28 feb 2024 | 55,55 | 56,09 | 55,39 | 55,76 | 55,35 | 432.469 |
27 feb 2024 | 55,36 | 55,45 | 55,18 | 55,37 | 54,97 | 2.424 |
26 feb 2024 | 55,31 | 56,12 | 55,31 | 55,35 | 54,95 | 3.625 |
23 feb 2024 | 55,62 | 56,04 | 55,52 | 56,04 | 55,63 | 756 |
22 feb 2024 | 54,15 | 55,49 | 54,15 | 55,36 | 54,96 | 867 |
21 feb 2024 | 55,05 | 55,29 | 54,87 | 55,18 | 54,78 | 783 |
20 feb 2024 | 54,48 | 55,15 | 54,04 | 55,08 | 54,67 | 5.943 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 55,29 | 55,67 | 54,83 | 55,43 | 55,03 | 564 |
15 feb 2024 | 54,79 | 55,32 | 54,74 | 55,31 | 54,91 | 3.085 |
14 feb 2024 | 54,27 | 54,62 | 54,27 | 54,33 | 53,94 | 691 |
13 feb 2024 | 55,02 | 55,04 | 53,60 | 53,60 | 53,22 | 6.413 |
12 feb 2024 | 54,92 | 56,04 | 54,92 | 55,99 | 55,58 | 2.383 |
09 feb 2024 | 55,11 | 55,33 | 54,87 | 55,33 | 54,93 | 234.335 |
08 feb 2024 | 55,07 | 55,21 | 54,67 | 55,21 | 54,81 | 1.881 |
07 feb 2024 | 55,16 | 55,20 | 54,67 | 54,94 | 54,54 | 2.750 |
06 feb 2024 | 55,02 | 55,32 | 54,92 | 54,92 | 54,52 | 1.193 |
05 feb 2024 | 55,17 | 55,27 | 54,88 | 55,14 | 54,74 | 4.756 |
02 feb 2024 | 55,51 | 55,99 | 55,44 | 55,60 | 55,19 | 1.951 |
01 feb 2024 | 55,46 | 55,82 | 54,74 | 55,25 | 54,85 | 122.704 |
31 gen 2024 | 55,88 | 56,40 | 55,86 | 55,91 | 55,50 | 2.209 |
30 gen 2024 | 56,21 | 56,27 | 55,73 | 56,02 | 55,61 | 2.988 |
29 gen 2024 | 55,33 | 55,67 | 55,16 | 55,34 | 54,94 | 1.689 |
26 gen 2024 | 55,49 | 55,83 | 55,13 | 55,22 | 54,82 | 2.827 |
25 gen 2024 | 55,28 | 55,56 | 54,91 | 55,16 | 54,76 | 6.226 |
24 gen 2024 | 55,03 | 55,29 | 54,95 | 55,14 | 54,74 | 4.288 |
23 gen 2024 | 54,79 | 54,99 | 54,51 | 54,84 | 54,44 | 4.185 |
22 gen 2024 | 55,37 | 55,54 | 54,94 | 54,94 | 54,54 | 2.904 |
19 gen 2024 | 54,59 | 54,87 | 54,44 | 54,83 | 54,43 | 1.229 |
19 gen 2024 | 0.42 Dividendo |
18 gen 2024 | 54,91 | 54,92 | 54,00 | 54,28 | 53,47 | 5.071 |
17 gen 2024 | 55,39 | 55,39 | 54,64 | 54,68 | 53,86 | 821 |
16 gen 2024 | 55,35 | 55,40 | 54,58 | 55,20 | 54,38 | 244.275 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 54,86 | 55,22 | 54,11 | 54,76 | 53,94 | 6.626 |
11 gen 2024 | 52,53 | 52,67 | 52,33 | 52,61 | 51,82 | 658 |
10 gen 2024 | 52,95 | 52,95 | 52,47 | 52,48 | 51,70 | 14.332 |
09 gen 2024 | 52,44 | 53,06 | 52,41 | 52,97 | 52,18 | 11.859 |
08 gen 2024 | 52,30 | 52,47 | 52,28 | 52,40 | 51,61 | 591 |
05 gen 2024 | 52,01 | 52,63 | 52,01 | 52,45 | 51,67 | 14.357 |
04 gen 2024 | 51,80 | 52,42 | 51,80 | 52,41 | 51,63 | 15.201 |
03 gen 2024 | 52,31 | 52,41 | 51,87 | 52,21 | 51,43 | 2.087 |
02 gen 2024 | 52,10 | 52,58 | 52,00 | 52,56 | 51,77 | 2.929 |
29 dic 2023 | 52,22 | 52,29 | 51,95 | 52,03 | 51,25 | 277 |
28 dic 2023 | 52,10 | 52,26 | 52,09 | 52,25 | 51,47 | 36 |
27 dic 2023 | 51,94 | 51,98 | 51,94 | 51,98 | 51,20 | 238 |
22 dic 2023 | 51,65 | 51,81 | 51,52 | 51,53 | 50,76 | 409 |
21 dic 2023 | 51,12 | 51,41 | 51,00 | 51,10 | 50,34 | 505 |
20 dic 2023 | 51,51 | 51,89 | 51,47 | 51,58 | 50,81 | 5.542 |
19 dic 2023 | 51,41 | 51,70 | 51,12 | 51,67 | 50,90 | 28.510 |
18 dic 2023 | 52,05 | 52,05 | 51,34 | 51,37 | 50,60 | 1.244 |
15 dic 2023 | 51,36 | 51,55 | 51,13 | 51,27 | 50,50 | 502 |
14 dic 2023 | 50,95 | 51,97 | 50,95 | 51,47 | 50,70 | 71.183 |
*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...