Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 48,37 | 48,44 | 48,11 | 48,35 | 48,35 | 745 |
25 apr 2024 | 48,69 | 48,69 | 47,86 | 48,24 | 48,24 | 1.248 |
24 apr 2024 | 48,67 | 49,01 | 48,63 | 48,79 | 48,79 | 340 |
23 apr 2024 | 49,33 | 49,33 | 48,95 | 49,11 | 49,11 | 6 |
22 apr 2024 | 49,06 | 49,15 | 49,01 | 49,05 | 49,05 | 26.816 |
19 apr 2024 | 48,99 | 49,37 | 48,99 | 49,34 | 49,34 | 9.004 |
18 apr 2024 | 49,17 | 49,17 | 48,90 | 48,98 | 48,98 | 446 |
17 apr 2024 | 49,16 | 49,16 | 49,02 | 49,10 | 49,10 | 2.142 |
16 apr 2024 | 49,05 | 49,08 | 48,49 | 48,73 | 48,73 | 1.102 |
15 apr 2024 | 49,58 | 49,65 | 49,20 | 49,54 | 49,54 | 3.682 |
12 apr 2024 | 49,95 | 50,28 | 49,24 | 49,39 | 49,39 | 1.590 |
11 apr 2024 | 50,53 | 50,61 | 50,01 | 50,01 | 50,01 | 1.876 |
10 apr 2024 | 50,28 | 50,35 | 49,80 | 50,00 | 50,00 | 761 |
09 apr 2024 | 50,98 | 51,00 | 50,83 | 50,88 | 50,88 | 1.814 |
08 apr 2024 | 51,00 | 51,13 | 50,73 | 51,13 | 51,13 | 139 |
05 apr 2024 | 50,83 | 51,01 | 50,71 | 50,71 | 50,71 | 786 |
04 apr 2024 | 52,18 | 52,18 | 52,04 | 52,04 | 52,04 | 309 |
03 apr 2024 | 51,10 | 51,59 | 51,10 | 51,52 | 51,52 | 423 |
02 apr 2024 | 50,68 | 50,69 | 50,51 | 50,69 | 50,69 | 659 |
28 mar 2024 | 52,45 | 52,45 | 51,68 | 51,95 | 51,95 | 2.048 |
27 mar 2024 | 51,37 | 52,00 | 51,37 | 51,68 | 51,68 | 1.443 |
26 mar 2024 | 51,15 | 51,28 | 50,87 | 50,89 | 50,89 | 1.225 |
25 mar 2024 | 51,20 | 51,25 | 50,56 | 50,80 | 50,80 | 979 |
22 mar 2024 | 51,42 | 51,67 | 50,99 | 51,14 | 51,14 | 1.407 |
21 mar 2024 | 52,38 | 52,62 | 52,06 | 52,06 | 52,06 | 3.343 |
20 mar 2024 | 52,33 | 52,54 | 51,88 | 52,18 | 52,18 | 250 |
19 mar 2024 | 52,24 | 52,61 | 51,94 | 52,06 | 52,06 | 1.232 |
18 mar 2024 | 53,50 | 53,50 | 52,71 | 52,73 | 52,73 | 2.361 |
15 mar 2024 | 53,04 | 53,78 | 53,04 | 53,67 | 53,67 | 1.035 |
14 mar 2024 | 54,12 | 54,31 | 52,98 | 53,30 | 53,30 | 1.201 |
13 mar 2024 | 55,13 | 55,13 | 54,33 | 54,40 | 54,40 | 5.006 |
12 mar 2024 | 55,13 | 55,20 | 54,75 | 54,75 | 54,75 | 224 |
11 mar 2024 | 54,84 | 55,37 | 54,70 | 55,16 | 55,16 | 1.472 |
08 mar 2024 | 54,92 | 54,96 | 54,35 | 54,37 | 54,37 | 327 |
07 mar 2024 | 56,50 | 56,50 | 54,62 | 54,63 | 54,63 | 819 |
07 mar 2024 | 0.2178 Dividendo |
06 mar 2024 | 55,11 | 57,00 | 54,57 | 55,03 | 54,81 | 3.104 |
05 mar 2024 | 60,54 | 60,67 | 60,23 | 60,67 | 60,43 | 578 |
04 mar 2024 | 60,05 | 60,51 | 60,05 | 60,51 | 60,27 | 527 |
01 mar 2024 | 59,33 | 60,61 | 59,33 | 60,59 | 60,35 | 519 |
29 feb 2024 | 58,68 | 59,17 | 58,65 | 59,17 | 58,93 | 391 |
28 feb 2024 | 58,17 | 58,51 | 58,16 | 58,49 | 58,26 | 33 |
27 feb 2024 | 57,23 | 57,42 | 57,23 | 57,42 | 57,19 | 13 |
26 feb 2024 | 57,03 | 57,41 | 56,42 | 56,42 | 56,19 | 3.041 |
23 feb 2024 | 57,38 | 57,93 | 57,38 | 57,93 | 57,70 | 443 |
22 feb 2024 | 58,11 | 58,32 | 58,11 | 58,32 | 58,09 | 877 |
21 feb 2024 | 59,05 | 59,05 | 58,31 | 58,31 | 58,08 | 163 |
20 feb 2024 | 58,00 | 58,67 | 57,59 | 58,62 | 58,39 | 686 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 58,01 | 58,01 | 58,00 | 58,00 | 57,78 | 7 |
15 feb 2024 | 57,22 | 58,24 | 57,22 | 57,88 | 57,65 | 516 |
14 feb 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,36 | 44 |
13 feb 2024 | 56,48 | 57,35 | 56,48 | 56,65 | 56,43 | 1.023 |
12 feb 2024 | 56,24 | 57,84 | 56,24 | 57,76 | 57,53 | 723 |
09 feb 2024 | 57,08 | 57,08 | 56,38 | 56,38 | 56,16 | 114 |
08 feb 2024 | 56,95 | 57,07 | 56,71 | 56,92 | 56,69 | 790 |
07 feb 2024 | 56,65 | 56,88 | 56,58 | 56,88 | 56,66 | 322 |
06 feb 2024 | 56,28 | 57,00 | 56,28 | 57,00 | 56,77 | 971 |
05 feb 2024 | 56,39 | 56,42 | 55,59 | 56,23 | 56,01 | 4.003 |
02 feb 2024 | 56,55 | 56,56 | 56,20 | 56,27 | 56,05 | 540 |
01 feb 2024 | 54,90 | 55,95 | 54,90 | 55,95 | 55,73 | 75.696 |
31 gen 2024 | 56,42 | 56,42 | 55,40 | 55,46 | 55,24 | 359 |
30 gen 2024 | 56,48 | 56,59 | 55,91 | 55,91 | 55,69 | 8 |
29 gen 2024 | 56,23 | 56,25 | 55,21 | 56,04 | 55,82 | 895 |
26 gen 2024 | 57,51 | 57,56 | 56,81 | 56,81 | 56,59 | 2.516 |
25 gen 2024 | 54,94 | 55,52 | 54,76 | 55,49 | 55,27 | 3.073 |
24 gen 2024 | 55,10 | 55,28 | 54,90 | 55,28 | 55,06 | 1.189 |
23 gen 2024 | 54,31 | 55,09 | 54,31 | 55,03 | 54,81 | 1.187 |
22 gen 2024 | 54,63 | 54,72 | 53,98 | 54,04 | 53,82 | 15 |
19 gen 2024 | 54,62 | 54,74 | 53,79 | 54,02 | 53,80 | 184 |
18 gen 2024 | 53,87 | 54,25 | 53,76 | 54,25 | 54,04 | 662 |
17 gen 2024 | 54,16 | 54,26 | 53,86 | 53,86 | 53,65 | 1.287 |
16 gen 2024 | 55,22 | 55,48 | 54,27 | 54,29 | 54,08 | 3.189 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 56,12 | 56,12 | 55,58 | 55,74 | 55,52 | 1.735 |
11 gen 2024 | 55,41 | 55,41 | 54,50 | 55,25 | 55,03 | 290 |
10 gen 2024 | 55,56 | 55,77 | 55,16 | 55,16 | 54,94 | 14.467 |
09 gen 2024 | 55,09 | 55,40 | 54,85 | 55,32 | 55,10 | 621 |
08 gen 2024 | 55,50 | 55,50 | 55,35 | 55,38 | 55,16 | 422 |
05 gen 2024 | 55,13 | 55,52 | 54,93 | 54,93 | 54,71 | 297 |
04 gen 2024 | 56,08 | 56,28 | 55,90 | 56,11 | 55,89 | 665 |
03 gen 2024 | 55,91 | 56,42 | 55,53 | 55,71 | 55,49 | 544 |
02 gen 2024 | 57,14 | 57,54 | 56,84 | 57,04 | 56,81 | 268 |
29 dic 2023 | 57,20 | 57,35 | 56,97 | 57,32 | 57,09 | 210 |
28 dic 2023 | 57,64 | 57,64 | 57,26 | 57,64 | 57,41 | 200 |
27 dic 2023 | 57,08 | 57,08 | 57,08 | 57,08 | 56,86 | 45 |
22 dic 2023 | 57,75 | 58,11 | 57,53 | 57,60 | 57,37 | 503 |
21 dic 2023 | 57,47 | 57,76 | 56,76 | 56,76 | 56,54 | 867 |
20 dic 2023 | 59,24 | 59,24 | 57,89 | 57,89 | 57,66 | 2.673 |
19 dic 2023 | 58,47 | 59,04 | 58,47 | 58,85 | 58,62 | 821 |
18 dic 2023 | 57,60 | 58,36 | 57,44 | 58,36 | 58,13 | 394 |
15 dic 2023 | 58,26 | 58,26 | 57,94 | 58,08 | 57,85 | 217 |
14 dic 2023 | 57,18 | 58,51 | 57,18 | 58,40 | 58,17 | 2.612 |
13 dic 2023 | 56,39 | 56,39 | 55,47 | 55,51 | 55,29 | 1.422 |
12 dic 2023 | 56,54 | 56,82 | 56,19 | 56,79 | 56,57 | 114 |
11 dic 2023 | 55,25 | 56,06 | 54,88 | 56,06 | 55,84 | 253 |
08 dic 2023 | 54,61 | 55,26 | 54,60 | 55,09 | 54,87 | 1.047 |
07 dic 2023 | 54,13 | 55,07 | 53,98 | 54,91 | 54,70 | 2.353 |
06 dic 2023 | 56,79 | 56,79 | 53,31 | 54,03 | 53,81 | 6.076 |
05 dic 2023 | 60,36 | 60,61 | 60,36 | 60,50 | 60,26 | 1.739 |
*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...