Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 54,26 | 54,26 | 53,97 | 54,13 | 54,13 | 16 |
30 apr 2024 | 54,79 | 54,86 | 54,10 | 54,10 | 54,10 | 6.905 |
29 apr 2024 | 55,21 | 55,30 | 54,93 | 55,08 | 55,08 | 121 |
26 apr 2024 | 54,90 | 55,12 | 54,90 | 55,03 | 55,03 | 2 |
25 apr 2024 | 53,65 | 54,04 | 53,53 | 54,00 | 54,00 | 3.384 |
24 apr 2024 | 54,67 | 54,69 | 54,38 | 54,38 | 54,38 | 202 |
23 apr 2024 | 53,51 | 54,21 | 53,51 | 54,17 | 54,17 | 12.355 |
22 apr 2024 | 52,99 | 53,15 | 52,60 | 52,77 | 52,77 | 4.830 |
19 apr 2024 | 52,78 | 53,20 | 52,49 | 52,70 | 52,70 | 153 |
18 apr 2024 | 52,91 | 53,29 | 52,75 | 52,90 | 52,90 | 50 |
17 apr 2024 | 53,53 | 53,59 | 52,88 | 53,04 | 53,04 | 796 |
16 apr 2024 | 53,65 | 53,65 | 53,22 | 53,46 | 53,46 | 313 |
15 apr 2024 | 55,32 | 55,32 | 54,02 | 54,02 | 54,02 | 7.118 |
12 apr 2024 | 55,48 | 55,48 | 54,87 | 54,87 | 54,87 | 600 |
11 apr 2024 | 55,67 | 55,67 | 55,34 | 55,47 | 55,47 | 2.367 |
10 apr 2024 | 55,47 | 55,52 | 55,33 | 55,36 | 55,36 | 841 |
09 apr 2024 | 56,05 | 56,09 | 55,70 | 55,80 | 55,80 | 2.979 |
08 apr 2024 | 55,73 | 55,82 | 55,59 | 55,76 | 55,76 | 325 |
05 apr 2024 | 55,02 | 55,45 | 55,02 | 55,45 | 55,45 | 18 |
04 apr 2024 | 56,38 | 56,54 | 56,28 | 56,28 | 56,28 | 1.114 |
03 apr 2024 | 55,50 | 56,09 | 55,49 | 56,03 | 56,03 | 1.619 |
02 apr 2024 | 55,88 | 55,88 | 55,21 | 55,58 | 55,58 | 1.105 |
28 mar 2024 | 56,36 | 56,64 | 56,01 | 56,57 | 56,57 | 867 |
27 mar 2024 | 56,30 | 56,65 | 55,81 | 55,81 | 55,81 | 1.758 |
26 mar 2024 | 56,08 | 56,46 | 56,08 | 56,39 | 56,39 | 1.728 |
25 mar 2024 | 56,36 | 56,37 | 56,13 | 56,21 | 56,21 | 239 |
22 mar 2024 | 56,70 | 56,70 | 56,25 | 56,25 | 56,25 | 1.782 |
21 mar 2024 | 57,06 | 57,23 | 56,97 | 57,17 | 57,17 | 2.356 |
21 mar 2024 | 0.0237 Dividendo |
20 mar 2024 | 56,09 | 56,17 | 55,89 | 56,17 | 56,15 | 2.870 |
19 mar 2024 | 55,56 | 55,78 | 55,27 | 55,78 | 55,76 | 219 |
18 mar 2024 | 56,13 | 56,22 | 55,80 | 56,08 | 56,06 | 23.295 |
15 mar 2024 | 56,49 | 56,49 | 56,21 | 56,33 | 56,30 | 105 |
14 mar 2024 | 57,79 | 57,79 | 56,74 | 56,76 | 56,74 | 6.593 |
13 mar 2024 | 57,79 | 57,90 | 57,69 | 57,90 | 57,88 | 227 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 56,96 | 57,56 | 56,90 | 57,56 | 57,53 | 14.565 |
08 mar 2024 | 57,90 | 57,98 | 57,38 | 57,38 | 57,36 | 58 |
07 mar 2024 | 57,32 | 57,61 | 57,29 | 57,61 | 57,59 | 2.652 |
06 mar 2024 | 58,40 | 58,40 | 56,96 | 56,96 | 56,94 | 6.883 |
05 mar 2024 | 56,90 | 57,24 | 56,25 | 56,42 | 56,40 | 3.868 |
04 mar 2024 | 57,91 | 57,91 | 57,65 | 57,66 | 57,64 | 24 |
01 mar 2024 | 57,64 | 57,71 | 57,23 | 57,50 | 57,48 | 23 |
29 feb 2024 | 57,79 | 58,00 | 57,75 | 57,88 | 57,86 | 1.349 |
28 feb 2024 | 56,45 | 56,99 | 56,45 | 56,89 | 56,87 | 1.315 |
27 feb 2024 | 57,28 | 57,30 | 56,91 | 56,95 | 56,93 | 76 |
26 feb 2024 | 56,38 | 57,03 | 56,38 | 57,03 | 57,01 | 1.319 |
23 feb 2024 | 56,25 | 56,44 | 56,06 | 56,44 | 56,41 | 10.292 |
22 feb 2024 | 55,37 | 55,74 | 55,37 | 55,74 | 55,71 | 690 |
21 feb 2024 | 53,75 | 54,34 | 53,65 | 54,22 | 54,19 | 3.570 |
20 feb 2024 | 57,80 | 57,80 | 56,86 | 56,95 | 56,93 | 148 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 58,38 | 58,38 | 57,59 | 57,95 | 57,93 | 1.225 |
15 feb 2024 | 58,74 | 58,74 | 58,40 | 58,43 | 58,41 | 277 |
14 feb 2024 | 58,33 | 58,57 | 58,09 | 58,57 | 58,54 | 9.930 |
13 feb 2024 | 57,52 | 58,11 | 56,90 | 57,82 | 57,80 | 2.780 |
12 feb 2024 | 59,00 | 59,21 | 58,68 | 58,68 | 58,66 | 86 |
09 feb 2024 | 58,74 | 59,22 | 58,60 | 59,15 | 59,13 | 882 |
08 feb 2024 | 57,12 | 57,70 | 57,12 | 57,70 | 57,68 | 13 |
07 feb 2024 | 57,27 | 57,38 | 57,02 | 57,02 | 57,00 | 26.171 |
06 feb 2024 | 56,53 | 56,53 | 56,07 | 56,26 | 56,24 | 4.256 |
05 feb 2024 | 56,07 | 56,22 | 55,39 | 55,39 | 55,37 | 1.916 |
02 feb 2024 | 56,08 | 56,41 | 55,98 | 56,14 | 56,12 | 40 |
01 feb 2024 | 56,26 | 56,34 | 56,00 | 56,34 | 56,32 | 50 |
31 gen 2024 | 56,84 | 56,84 | 55,95 | 56,22 | 56,20 | 3.263 |
30 gen 2024 | 57,47 | 57,47 | 56,92 | 56,92 | 56,90 | 1.298 |
29 gen 2024 | 56,45 | 56,81 | 56,45 | 56,76 | 56,74 | 34 |
26 gen 2024 | 56,50 | 56,60 | 56,29 | 56,60 | 56,58 | 275 |
25 gen 2024 | 56,84 | 56,84 | 56,05 | 56,05 | 56,03 | 43 |
24 gen 2024 | 57,03 | 57,03 | 56,78 | 56,86 | 56,83 | 1.581 |
23 gen 2024 | 56,69 | 56,69 | 56,27 | 56,31 | 56,28 | 65 |
22 gen 2024 | 56,49 | 56,55 | 56,20 | 56,32 | 56,30 | 9.441 |
19 gen 2024 | 55,34 | 55,34 | 55,03 | 55,17 | 55,15 | 246 |
18 gen 2024 | 55,01 | 55,06 | 54,74 | 54,86 | 54,83 | 18.492 |
17 gen 2024 | 54,27 | 54,50 | 53,70 | 54,00 | 53,97 | 3.876 |
16 gen 2024 | 54,87 | 55,06 | 54,66 | 54,86 | 54,83 | 75 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 54,99 | 55,52 | 54,99 | 55,15 | 55,13 | 4.140 |
11 gen 2024 | 54,57 | 54,60 | 54,10 | 54,41 | 54,39 | 1.562 |
10 gen 2024 | 53,68 | 53,89 | 53,53 | 53,89 | 53,87 | 97 |
09 gen 2024 | 53,34 | 53,44 | 53,13 | 53,44 | 53,42 | 154 |
08 gen 2024 | 51,56 | 52,30 | 51,56 | 52,30 | 52,28 | 4.160 |
05 gen 2024 | 51,51 | 51,60 | 51,50 | 51,60 | 51,58 | 525 |
04 gen 2024 | 51,63 | 51,70 | 51,60 | 51,60 | 51,58 | 6 |
03 gen 2024 | 51,89 | 52,11 | 51,76 | 52,03 | 52,00 | 12.900 |
02 gen 2024 | 52,95 | 53,00 | 52,25 | 52,53 | 52,51 | 895 |
29 dic 2023 | 53,89 | 53,90 | 53,50 | 53,54 | 53,52 | 715 |
28 dic 2023 | 54,16 | 54,16 | 53,96 | 53,97 | 53,95 | 5 |
27 dic 2023 | 54,44 | 54,44 | 54,09 | 54,22 | 54,20 | 1.876 |
22 dic 2023 | 53,78 | 54,12 | 53,70 | 53,91 | 53,89 | 861 |
22 dic 2023 | 0.1658 Dividendo |
21 dic 2023 | 53,91 | 53,91 | 53,52 | 53,52 | 53,34 | 4.608 |
20 dic 2023 | 54,23 | 54,36 | 54,06 | 54,36 | 54,17 | 93 |
19 dic 2023 | 54,10 | 54,33 | 53,99 | 54,33 | 54,14 | 1.350 |
18 dic 2023 | 53,75 | 53,99 | 53,55 | 53,97 | 53,78 | 3.633 |
15 dic 2023 | 53,25 | 53,89 | 53,22 | 53,57 | 53,38 | 22.535 |
14 dic 2023 | 53,28 | 53,70 | 52,95 | 53,04 | 52,85 | 2.312 |
13 dic 2023 | 52,50 | 52,50 | 52,18 | 52,21 | 52,03 | 568 |
12 dic 2023 | 51,78 | 52,29 | 51,78 | 52,26 | 52,08 | 706 |
11 dic 2023 | 50,94 | 51,72 | 50,94 | 51,72 | 51,54 | 68 |
*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...