Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 55,44 | 55,53 | 55,25 | 55,25 | 55,25 | 129 |
24 apr 2024 | 55,34 | 55,49 | 55,34 | 55,48 | 55,48 | 9 |
23 apr 2024 | 54,94 | 55,31 | 54,84 | 55,31 | 55,31 | 913 |
22 apr 2024 | 54,78 | 54,78 | 54,52 | 54,52 | 54,52 | 1.241 |
19 apr 2024 | 54,97 | 54,98 | 54,56 | 54,56 | 54,56 | 3 |
18 apr 2024 | 54,99 | 55,00 | 54,40 | 54,40 | 54,40 | 3.453 |
17 apr 2024 | 55,49 | 55,49 | 54,80 | 54,80 | 54,80 | 330 |
16 apr 2024 | 55,68 | 55,80 | 55,42 | 55,56 | 55,56 | 54 |
15 apr 2024 | 56,64 | 56,72 | 56,38 | 56,41 | 56,41 | 226 |
12 apr 2024 | 56,69 | 56,70 | 55,86 | 55,98 | 55,98 | 7.375 |
11 apr 2024 | 57,25 | 57,33 | 57,25 | 57,26 | 57,26 | 3 |
10 apr 2024 | 57,01 | 57,14 | 56,95 | 57,08 | 57,08 | 7.294 |
09 apr 2024 | 57,10 | 57,46 | 57,10 | 57,46 | 57,46 | 3.360 |
08 apr 2024 | 57,30 | 57,33 | 56,99 | 57,09 | 57,09 | 22 |
05 apr 2024 | 56,56 | 56,85 | 56,44 | 56,85 | 56,85 | 38 |
04 apr 2024 | 57,58 | 57,64 | 57,27 | 57,42 | 57,42 | 19.730 |
03 apr 2024 | 57,06 | 57,55 | 57,03 | 57,43 | 57,43 | 7.641 |
02 apr 2024 | 57,57 | 57,57 | 57,04 | 57,04 | 57,04 | 6.203 |
28 mar 2024 | 58,71 | 58,71 | 58,52 | 58,67 | 58,67 | 281 |
27 mar 2024 | 57,94 | 58,21 | 57,87 | 58,17 | 58,17 | 6.941 |
26 mar 2024 | 57,19 | 57,38 | 57,01 | 57,28 | 57,28 | 4.590 |
25 mar 2024 | 57,28 | 57,28 | 56,99 | 56,99 | 56,99 | 59 |
22 mar 2024 | 57,34 | 57,34 | 56,86 | 56,86 | 56,86 | 11.984 |
21 mar 2024 | 57,42 | 57,50 | 57,42 | 57,50 | 57,50 | 2.518 |
21 mar 2024 | 0.031381 Dividendo |
20 mar 2024 | 57,47 | 57,47 | 56,93 | 56,93 | 56,90 | 24.419 |
19 mar 2024 | 57,19 | 57,40 | 57,06 | 57,33 | 57,30 | 12.782 |
18 mar 2024 | 57,46 | 57,47 | 57,28 | 57,29 | 57,26 | 4.137 |
15 mar 2024 | 57,03 | 57,03 | 56,69 | 56,95 | 56,92 | 2.197 |
14 mar 2024 | 57,79 | 57,84 | 57,15 | 57,15 | 57,11 | 11.120 |
13 mar 2024 | 58,31 | 58,36 | 58,28 | 58,31 | 58,28 | 1.808 |
12 mar 2024 | 57,96 | 58,28 | 57,96 | 58,20 | 58,17 | 308 |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | 58,99 | 58,99 | 58,67 | 58,67 | 58,63 | 3.406 |
07 mar 2024 | 58,53 | 58,79 | 58,43 | 58,79 | 58,76 | 6.941 |
06 mar 2024 | 57,44 | 57,72 | 57,38 | 57,72 | 57,68 | 5.418 |
05 mar 2024 | 57,95 | 58,06 | 57,95 | 57,95 | 57,92 | 51 |
04 mar 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,45 | 17 |
01 mar 2024 | 56,68 | 57,55 | 56,54 | 57,55 | 57,52 | 19.787 |
29 feb 2024 | 57,31 | 57,35 | 56,74 | 56,89 | 56,86 | 94 |
28 feb 2024 | 57,34 | 57,34 | 57,26 | 57,26 | 57,22 | 33 |
27 feb 2024 | 57,39 | 57,47 | 57,19 | 57,47 | 57,44 | 519 |
26 feb 2024 | 57,92 | 57,92 | 57,45 | 57,45 | 57,42 | 1.403 |
23 feb 2024 | 57,85 | 57,85 | 57,79 | 57,79 | 57,76 | 2 |
22 feb 2024 | 57,48 | 57,66 | 57,41 | 57,66 | 57,62 | 51 |
21 feb 2024 | 57,15 | 57,15 | 56,92 | 57,01 | 56,98 | 101 |
20 feb 2024 | 56,95 | 57,08 | 56,82 | 57,08 | 57,05 | 287 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 56,66 | 57,06 | 56,65 | 57,00 | 56,97 | 5.051 |
15 feb 2024 | 56,67 | 56,87 | 56,46 | 56,87 | 56,83 | 13 |
14 feb 2024 | 56,15 | 56,22 | 55,84 | 56,08 | 56,05 | 11.811 |
13 feb 2024 | 56,31 | 56,31 | 56,01 | 56,01 | 55,97 | 14.392 |
12 feb 2024 | 56,57 | 56,68 | 56,36 | 56,67 | 56,64 | 4.824 |
09 feb 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,75 | 2.000 |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 57,54 | 57,62 | 57,53 | 57,53 | 57,50 | 1 |
06 feb 2024 | 56,61 | 56,61 | 56,50 | 56,61 | 56,58 | 5.005 |
05 feb 2024 | 56,18 | 56,40 | 56,18 | 56,40 | 56,36 | 1.144 |
02 feb 2024 | 56,31 | 56,35 | 56,10 | 56,10 | 56,07 | 2 |
01 feb 2024 | 55,90 | 56,58 | 55,82 | 56,58 | 56,55 | 1.549 |
31 gen 2024 | 56,11 | 56,40 | 56,09 | 56,40 | 56,37 | 1.304 |
30 gen 2024 | 55,60 | 55,63 | 55,47 | 55,47 | 55,44 | 196 |
29 gen 2024 | 55,12 | 55,47 | 54,99 | 55,47 | 55,44 | 111 |
26 gen 2024 | 55,37 | 55,37 | 55,07 | 55,23 | 55,20 | 426 |
25 gen 2024 | 55,12 | 55,16 | 54,75 | 54,75 | 54,72 | 4.662 |
24 gen 2024 | 55,50 | 55,50 | 54,50 | 54,50 | 54,47 | 79 |
23 gen 2024 | 55,85 | 55,98 | 55,12 | 55,12 | 55,09 | 3.960 |
22 gen 2024 | 55,64 | 56,11 | 55,64 | 56,11 | 56,08 | 90 |
19 gen 2024 | 55,50 | 55,50 | 55,05 | 55,05 | 55,02 | 4 |
18 gen 2024 | 55,18 | 55,33 | 55,03 | 55,03 | 55,00 | 2.364 |
17 gen 2024 | 54,56 | 54,79 | 54,54 | 54,79 | 54,76 | 1.249 |
16 gen 2024 | 54,91 | 55,01 | 54,63 | 55,01 | 54,98 | 25 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 55,74 | 55,92 | 55,24 | 55,24 | 55,21 | 7.388 |
11 gen 2024 | 55,41 | 55,50 | 55,26 | 55,33 | 55,30 | 430 |
10 gen 2024 | 55,00 | 55,22 | 54,93 | 54,99 | 54,96 | 22.433 |
09 gen 2024 | 54,19 | 54,33 | 54,19 | 54,33 | 54,30 | 1 |
08 gen 2024 | 53,42 | 54,01 | 53,41 | 54,01 | 53,98 | 66 |
05 gen 2024 | 53,19 | 53,30 | 53,00 | 53,10 | 53,07 | 170 |
04 gen 2024 | 52,81 | 53,23 | 52,64 | 53,23 | 53,20 | 1.265 |
03 gen 2024 | 53,40 | 53,41 | 52,69 | 52,88 | 52,85 | 968 |
02 gen 2024 | 53,62 | 53,91 | 53,46 | 53,85 | 53,82 | 70.085 |
29 dic 2023 | 54,17 | 54,17 | 54,02 | 54,09 | 54,06 | 4 |
28 dic 2023 | 54,00 | 54,28 | 53,98 | 54,28 | 54,25 | 8 |
27 dic 2023 | 53,85 | 53,95 | 53,85 | 53,87 | 53,84 | 1.653 |
22 dic 2023 | 53,73 | 53,88 | 53,65 | 53,65 | 53,62 | 265 |
21 dic 2023 | 52,77 | 53,22 | 52,77 | 53,22 | 53,20 | 21 |
20 dic 2023 | 53,20 | 53,30 | 53,10 | 53,23 | 53,20 | 8 |
20 dic 2023 | 0.096999 Dividendo |
19 dic 2023 | 53,08 | 53,26 | 53,05 | 53,26 | 53,13 | 4 |
18 dic 2023 | 53,00 | 53,20 | 52,84 | 53,11 | 52,98 | 4.653 |
15 dic 2023 | 53,17 | 53,17 | 52,80 | 53,03 | 52,90 | 980 |
14 dic 2023 | 53,16 | 53,69 | 53,16 | 53,33 | 53,20 | 12.060 |
13 dic 2023 | 51,58 | 51,80 | 51,54 | 51,80 | 51,67 | 7 |
12 dic 2023 | 51,32 | 51,32 | 51,25 | 51,26 | 51,14 | 1.787 |
11 dic 2023 | 50,61 | 50,92 | 50,60 | 50,92 | 50,80 | 26 |
08 dic 2023 | 50,69 | 50,69 | 50,53 | 50,62 | 50,50 | 3.563 |
07 dic 2023 | 50,63 | 50,63 | 50,45 | 50,45 | 50,33 | 506 |
06 dic 2023 | 50,51 | 50,63 | 50,27 | 50,27 | 50,15 | 8 |
05 dic 2023 | 50,59 | 50,61 | 50,23 | 50,34 | 50,22 | 303 |
*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...