Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 57,92 | 58,55 | 57,50 | 58,42 | 58,42 | 180 |
25 apr 2024 | 58,55 | 58,55 | 57,00 | 57,27 | 57,27 | 190 |
24 apr 2024 | 58,63 | 58,64 | 57,73 | 58,41 | 58,41 | 119 |
23 apr 2024 | 57,36 | 59,16 | 57,36 | 59,03 | 59,03 | 23 |
22 apr 2024 | 57,82 | 58,83 | 56,64 | 58,60 | 58,60 | 21.431 |
19 apr 2024 | 56,70 | 57,78 | 56,61 | 57,50 | 57,50 | 512 |
18 apr 2024 | 56,30 | 57,83 | 56,12 | 57,03 | 57,03 | 632 |
17 apr 2024 | 56,03 | 56,52 | 55,50 | 56,11 | 56,11 | 523 |
16 apr 2024 | 56,61 | 56,74 | 55,65 | 55,78 | 55,78 | 458 |
15 apr 2024 | 57,08 | 57,90 | 56,65 | 56,87 | 56,87 | 1.982 |
12 apr 2024 | 60,33 | 60,53 | 56,98 | 57,25 | 57,25 | 4.607 |
11 apr 2024 | 62,24 | 62,24 | 60,47 | 61,14 | 61,14 | 606 |
10 apr 2024 | 62,35 | 63,67 | 61,90 | 61,92 | 61,92 | 3.517 |
09 apr 2024 | 61,55 | 62,88 | 60,65 | 62,40 | 62,40 | 1.597 |
08 apr 2024 | 59,05 | 61,24 | 59,05 | 60,69 | 60,69 | 1.809 |
05 apr 2024 | 58,56 | 58,90 | 58,27 | 58,69 | 58,69 | 282 |
04 apr 2024 | 60,44 | 60,79 | 59,97 | 59,97 | 59,97 | 3.143 |
03 apr 2024 | 60,35 | 60,64 | 59,64 | 59,69 | 59,69 | 907 |
02 apr 2024 | 62,87 | 62,87 | 60,67 | 60,92 | 60,92 | 625 |
28 mar 2024 | 62,97 | 64,09 | 62,63 | 64,09 | 64,09 | 2.014 |
27 mar 2024 | 63,12 | 63,12 | 62,06 | 62,84 | 62,84 | 127 |
27 mar 2024 | 0.58 Dividendo |
26 mar 2024 | 63,17 | 63,84 | 62,16 | 62,18 | 61,60 | 263 |
25 mar 2024 | 62,70 | 63,74 | 62,70 | 62,94 | 62,35 | 846 |
22 mar 2024 | 64,89 | 65,09 | 62,51 | 62,51 | 61,93 | 1.168 |
21 mar 2024 | 64,51 | 64,90 | 64,15 | 64,73 | 64,13 | 3.066 |
20 mar 2024 | 63,43 | 64,78 | 63,10 | 63,96 | 63,36 | 2.823 |
19 mar 2024 | 65,18 | 65,78 | 61,87 | 62,18 | 61,60 | 3.156 |
18 mar 2024 | 64,42 | 66,80 | 64,22 | 66,00 | 65,38 | 728 |
15 mar 2024 | 63,83 | 65,07 | 63,36 | 65,07 | 64,46 | 1.023 |
14 mar 2024 | 64,73 | 65,46 | 63,72 | 64,01 | 63,41 | 1.247 |
13 mar 2024 | 64,09 | 67,01 | 63,91 | 66,02 | 65,40 | 711 |
12 mar 2024 | 64,49 | 65,01 | 63,20 | 63,20 | 62,61 | 322 |
11 mar 2024 | 62,45 | 64,72 | 62,45 | 64,72 | 64,12 | 1.590 |
08 mar 2024 | 63,88 | 64,44 | 63,67 | 63,90 | 63,30 | 1.222 |
07 mar 2024 | 61,94 | 64,22 | 61,94 | 63,33 | 62,74 | 2.295 |
06 mar 2024 | 59,97 | 61,84 | 59,97 | 60,85 | 60,28 | 1.275 |
05 mar 2024 | 58,49 | 60,11 | 58,28 | 59,62 | 59,06 | 1.374 |
04 mar 2024 | 57,31 | 59,26 | 57,31 | 59,22 | 58,67 | 282 |
01 mar 2024 | 56,39 | 57,30 | 55,93 | 57,27 | 56,74 | 672 |
29 feb 2024 | 51,59 | 53,26 | 51,30 | 52,96 | 52,47 | 1.963 |
28 feb 2024 | 52,32 | 52,44 | 51,26 | 51,65 | 51,17 | 1.587 |
27 feb 2024 | 52,90 | 53,24 | 52,59 | 53,18 | 52,68 | 242 |
26 feb 2024 | 52,38 | 52,81 | 51,45 | 52,46 | 51,97 | 81.228 |
23 feb 2024 | 51,36 | 52,35 | 51,36 | 52,35 | 51,86 | 823 |
22 feb 2024 | 50,74 | 51,71 | 50,52 | 51,71 | 51,23 | 450 |
21 feb 2024 | 50,28 | 51,25 | 50,06 | 51,14 | 50,66 | 5.525 |
20 feb 2024 | 53,73 | 53,73 | 50,89 | 51,00 | 50,52 | 1.012 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 51,74 | 52,42 | 51,14 | 52,38 | 51,89 | 197 |
15 feb 2024 | 51,49 | 52,54 | 51,21 | 51,72 | 51,24 | 197 |
14 feb 2024 | 51,79 | 52,03 | 51,13 | 51,13 | 50,65 | 260 |
13 feb 2024 | 52,23 | 52,87 | 51,36 | 51,51 | 51,03 | 1.843 |
12 feb 2024 | 51,98 | 53,85 | 51,91 | 53,81 | 53,31 | 712 |
09 feb 2024 | 51,72 | 52,35 | 50,64 | 51,36 | 50,88 | 867 |
08 feb 2024 | 54,63 | 54,67 | 52,71 | 52,86 | 52,37 | 244 |
07 feb 2024 | 55,15 | 55,15 | 53,38 | 53,96 | 53,46 | 228 |
06 feb 2024 | 55,00 | 56,90 | 50,35 | 53,87 | 53,37 | 5.374 |
05 feb 2024 | 60,00 | 61,01 | 59,79 | 60,99 | 60,42 | 232 |
02 feb 2024 | 61,74 | 61,74 | 60,05 | 60,52 | 59,95 | 556 |
01 feb 2024 | 57,61 | 60,47 | 57,61 | 60,47 | 59,90 | 356 |
31 gen 2024 | 57,90 | 58,10 | 57,33 | 57,33 | 56,80 | 78 |
30 gen 2024 | 57,35 | 57,85 | 57,09 | 57,85 | 57,31 | 235 |
29 gen 2024 | 58,35 | 58,35 | 56,75 | 57,51 | 56,97 | 147 |
26 gen 2024 | 58,40 | 59,03 | 57,99 | 58,92 | 58,37 | 297 |
25 gen 2024 | 57,97 | 57,97 | 56,46 | 57,21 | 56,68 | 104 |
24 gen 2024 | 58,17 | 58,47 | 56,29 | 56,77 | 56,24 | 784 |
23 gen 2024 | 57,72 | 57,77 | 57,02 | 57,50 | 56,96 | 192 |
22 gen 2024 | 55,20 | 56,16 | 55,06 | 55,65 | 55,13 | 747 |
19 gen 2024 | 54,65 | 55,66 | 54,36 | 55,39 | 54,88 | 389 |
18 gen 2024 | 55,35 | 55,53 | 54,39 | 55,01 | 54,50 | 408 |
17 gen 2024 | 56,09 | 56,70 | 54,97 | 55,32 | 54,80 | 913 |
16 gen 2024 | 57,42 | 57,57 | 56,21 | 56,96 | 56,43 | 73.094 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 59,68 | 59,68 | 58,19 | 58,44 | 57,89 | 205 |
11 gen 2024 | 59,97 | 59,97 | 58,80 | 59,47 | 58,92 | 502 |
10 gen 2024 | 60,07 | 60,32 | 59,31 | 59,66 | 59,10 | 286 |
09 gen 2024 | 60,67 | 60,87 | 60,35 | 60,35 | 59,79 | 169 |
08 gen 2024 | 60,00 | 61,68 | 60,00 | 61,68 | 61,10 | 497 |
05 gen 2024 | 60,25 | 61,03 | 60,25 | 60,51 | 59,94 | 106 |
04 gen 2024 | 61,19 | 61,64 | 60,08 | 60,31 | 59,75 | 13.255 |
03 gen 2024 | 64,27 | 64,51 | 61,86 | 62,40 | 61,82 | 2.563 |
02 gen 2024 | 63,03 | 65,81 | 62,71 | 65,47 | 64,86 | 1.127 |
29 dic 2023 | 63,31 | 63,32 | 62,61 | 62,99 | 62,40 | 67.675 |
28 dic 2023 | 63,46 | 63,73 | 63,14 | 63,33 | 62,74 | 222 |
28 dic 2023 | 0.58 Dividendo |
27 dic 2023 | 63,74 | 63,74 | 63,30 | 63,44 | 62,28 | 389 |
22 dic 2023 | 63,19 | 63,53 | 62,35 | 62,48 | 61,33 | 2.120 |
21 dic 2023 | 60,74 | 61,60 | 60,37 | 61,57 | 60,44 | 1.939 |
20 dic 2023 | 60,72 | 61,07 | 60,26 | 60,62 | 59,51 | 489 |
19 dic 2023 | 58,80 | 60,93 | 58,80 | 60,41 | 59,30 | 1.051 |
18 dic 2023 | 59,64 | 59,78 | 58,34 | 59,31 | 58,22 | 2.489 |
15 dic 2023 | 60,00 | 60,30 | 59,41 | 59,76 | 58,67 | 504 |
14 dic 2023 | 59,56 | 61,32 | 58,84 | 60,47 | 59,36 | 6.592 |
13 dic 2023 | 54,59 | 55,52 | 54,44 | 55,28 | 54,26 | 63 |
12 dic 2023 | 55,17 | 55,93 | 54,21 | 54,70 | 53,69 | 200 |
11 dic 2023 | 55,40 | 56,09 | 55,14 | 55,25 | 54,23 | 356 |
08 dic 2023 | 55,62 | 56,50 | 55,62 | 56,04 | 55,01 | 230 |
07 dic 2023 | 54,60 | 56,34 | 54,60 | 55,71 | 54,69 | 94 |
06 dic 2023 | 54,17 | 55,55 | 53,91 | 55,20 | 54,19 | 457 |
*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...