Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 49,91 | 50,21 | 49,91 | 50,21 | 50,21 | 13 |
17 apr 2024 | 49,75 | 50,14 | 49,66 | 49,66 | 49,66 | 94 |
16 apr 2024 | 48,90 | 49,75 | 48,90 | 49,75 | 49,75 | 330 |
15 apr 2024 | 48,98 | 49,66 | 48,49 | 49,66 | 49,66 | 84 |
12 apr 2024 | 49,14 | 49,14 | 48,63 | 48,66 | 48,66 | 150 |
11 apr 2024 | 48,99 | 48,99 | 48,99 | 48,99 | 48,99 | 1 |
10 apr 2024 | 49,72 | 49,72 | 48,22 | 48,24 | 48,24 | 227 |
09 apr 2024 | 50,74 | 50,77 | 50,32 | 50,73 | 50,73 | 8 |
08 apr 2024 | 48,60 | 50,40 | 48,60 | 50,33 | 50,33 | 315 |
05 apr 2024 | 49,45 | 49,49 | 48,00 | 48,08 | 48,08 | 177 |
05 apr 2024 | 0.8 Dividendo |
04 apr 2024 | 50,96 | 50,96 | 50,61 | 50,61 | 49,81 | 9 |
03 apr 2024 | 50,77 | 50,77 | 50,48 | 50,48 | 49,69 | 181 |
02 apr 2024 | 50,80 | 50,80 | 50,69 | 50,74 | 49,94 | 34 |
28 mar 2024 | 51,74 | 52,14 | 51,35 | 52,14 | 51,31 | 181 |
27 mar 2024 | 51,19 | 51,44 | 51,19 | 51,44 | 50,63 | 65 |
26 mar 2024 | 50,32 | 50,67 | 50,00 | 50,20 | 49,41 | 112 |
25 mar 2024 | 51,31 | 51,31 | 50,36 | 50,43 | 49,64 | 113 |
22 mar 2024 | 52,12 | 52,12 | 50,78 | 50,82 | 50,02 | 303 |
21 mar 2024 | 51,59 | 52,52 | 51,28 | 51,83 | 51,01 | 813 |
20 mar 2024 | 51,10 | 51,10 | 50,62 | 50,62 | 49,82 | 48 |
19 mar 2024 | 51,54 | 51,54 | 50,67 | 50,83 | 50,03 | 98 |
18 mar 2024 | 51,40 | 51,54 | 50,98 | 51,54 | 50,73 | 27 |
15 mar 2024 | 49,24 | 50,48 | 49,24 | 50,09 | 49,30 | 12 |
14 mar 2024 | 50,77 | 50,77 | 49,94 | 49,94 | 49,15 | 21 |
13 mar 2024 | 50,61 | 51,31 | 50,61 | 51,31 | 50,50 | 32 |
12 mar 2024 | 50,16 | 50,55 | 50,00 | 50,07 | 49,28 | 160 |
11 mar 2024 | 51,04 | 51,04 | 50,35 | 50,35 | 49,55 | 45 |
08 mar 2024 | 50,51 | 51,01 | 50,51 | 51,01 | 50,20 | 28 |
07 mar 2024 | 49,81 | 50,36 | 49,59 | 49,97 | 49,18 | 52 |
06 mar 2024 | 48,89 | 49,15 | 48,76 | 49,15 | 48,37 | 4 |
05 mar 2024 | 48,15 | 48,71 | 48,15 | 48,71 | 47,94 | 50 |
04 mar 2024 | 48,67 | 48,67 | 47,43 | 47,95 | 47,19 | 52 |
01 mar 2024 | 48,13 | 48,42 | 47,45 | 48,41 | 47,64 | 571 |
29 feb 2024 | 47,99 | 48,50 | 47,91 | 47,91 | 47,15 | 9 |
28 feb 2024 | 47,64 | 48,32 | 47,64 | 48,00 | 47,24 | 97 |
27 feb 2024 | 49,27 | 49,57 | 48,60 | 48,80 | 48,03 | 45 |
26 feb 2024 | 49,39 | 49,59 | 48,97 | 49,16 | 48,38 | 89 |
23 feb 2024 | 49,65 | 49,72 | 49,65 | 49,72 | 48,93 | 45 |
22 feb 2024 | 49,69 | 49,74 | 48,86 | 49,01 | 48,24 | 27 |
21 feb 2024 | 49,63 | 49,88 | 49,46 | 49,46 | 48,68 | 1.015 |
20 feb 2024 | 49,61 | 50,65 | 49,28 | 50,01 | 49,22 | 106 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 50,85 | 51,01 | 49,64 | 49,68 | 48,89 | 151 |
15 feb 2024 | 50,51 | 50,90 | 49,98 | 50,90 | 50,10 | 41 |
14 feb 2024 | 50,76 | 51,16 | 49,81 | 49,81 | 49,02 | 14 |
13 feb 2024 | 51,95 | 51,95 | 50,77 | 50,97 | 50,17 | 43 |
12 feb 2024 | 53,92 | 53,92 | 51,96 | 53,10 | 52,26 | 68 |
09 feb 2024 | 52,88 | 53,70 | 51,99 | 52,12 | 51,30 | 12 |
08 feb 2024 | 55,00 | 56,42 | 52,26 | 52,90 | 52,06 | 125 |
07 feb 2024 | 57,91 | 57,91 | 57,29 | 57,31 | 56,40 | 13 |
06 feb 2024 | 58,37 | 58,37 | 57,65 | 57,79 | 56,88 | 364 |
05 feb 2024 | 58,30 | 58,94 | 57,68 | 58,11 | 57,19 | 50 |
02 feb 2024 | 59,37 | 59,65 | 58,64 | 59,36 | 58,42 | 3 |
01 feb 2024 | 58,32 | 58,82 | 58,32 | 58,81 | 57,88 | 1 |
31 gen 2024 | 59,05 | 59,05 | 58,50 | 58,50 | 57,58 | 37 |
30 gen 2024 | 58,19 | 58,19 | 57,81 | 58,08 | 57,16 | - |
29 gen 2024 | 58,21 | 58,21 | 57,91 | 57,91 | 56,99 | 21 |
26 gen 2024 | 58,45 | 58,45 | 58,15 | 58,15 | 57,23 | 17 |
25 gen 2024 | 58,77 | 59,29 | 57,64 | 57,98 | 57,06 | 175 |
24 gen 2024 | 59,69 | 59,69 | 58,78 | 58,78 | 57,85 | 21 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 58,73 | 59,49 | 58,42 | 59,03 | 58,10 | 57 |
19 gen 2024 | 57,36 | 58,17 | 57,36 | 58,17 | 57,25 | 3 |
18 gen 2024 | 58,97 | 58,97 | 57,90 | 57,90 | 56,98 | 61 |
17 gen 2024 | 58,24 | 59,07 | 58,21 | 58,30 | 57,38 | 59 |
16 gen 2024 | 60,25 | 60,25 | 59,01 | 59,01 | 58,08 | 76 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 63,13 | 63,13 | 59,80 | 60,12 | 59,17 | 313 |
11 gen 2024 | 60,66 | 60,74 | 60,32 | 60,53 | 59,58 | 14 |
10 gen 2024 | 60,57 | 60,57 | 60,55 | 60,55 | 59,59 | 1 |
09 gen 2024 | 60,73 | 60,73 | 60,38 | 60,69 | 59,74 | 76 |
08 gen 2024 | 61,61 | 62,22 | 61,56 | 61,56 | 60,59 | 45 |
05 gen 2024 | 63,94 | 63,94 | 63,21 | 63,21 | 62,21 | 206 |
05 gen 2024 | 0.8 Dividendo |
04 gen 2024 | 65,57 | 65,57 | 64,99 | 64,99 | 63,18 | 148 |
03 gen 2024 | 66,94 | 67,35 | 66,22 | 66,59 | 64,73 | 13 |
02 gen 2024 | 67,04 | 67,80 | 66,69 | 67,53 | 65,64 | 244 |
29 dic 2023 | 66,99 | 67,17 | 66,80 | 67,17 | 65,29 | 9 |
28 dic 2023 | 66,33 | 67,02 | 66,33 | 66,93 | 65,06 | 58 |
27 dic 2023 | 66,61 | 67,30 | 66,61 | 67,28 | 65,40 | 25 |
22 dic 2023 | 64,40 | 65,92 | 64,40 | 65,30 | 63,48 | 32 |
21 dic 2023 | 64,09 | 64,56 | 63,69 | 63,97 | 62,18 | 111 |
20 dic 2023 | 63,49 | 65,32 | 62,41 | 65,32 | 63,50 | 34 |
19 dic 2023 | 62,07 | 64,51 | 62,07 | 64,44 | 62,64 | 130 |
18 dic 2023 | 63,50 | 63,50 | 62,18 | 62,18 | 60,44 | 11 |
15 dic 2023 | 63,00 | 64,85 | 62,71 | 63,19 | 61,43 | 34 |
14 dic 2023 | 61,89 | 64,13 | 61,59 | 64,13 | 62,34 | 83 |
13 dic 2023 | 59,88 | 59,88 | 59,07 | 59,07 | 57,42 | 6 |
12 dic 2023 | 59,61 | 59,74 | 59,03 | 59,73 | 58,06 | 28 |
11 dic 2023 | 59,52 | 60,14 | 58,91 | 60,14 | 58,46 | 50 |
08 dic 2023 | 59,69 | 60,33 | 59,69 | 60,26 | 58,58 | 13 |
07 dic 2023 | 59,60 | 59,60 | 59,57 | 59,57 | 57,91 | 13 |
06 dic 2023 | 60,00 | 60,48 | 58,42 | 58,56 | 56,92 | 619 |
05 dic 2023 | 58,81 | 60,45 | 58,81 | 60,25 | 58,57 | 45 |
04 dic 2023 | 57,26 | 58,86 | 57,24 | 58,86 | 57,22 | 39 |
01 dic 2023 | 55,94 | 57,25 | 55,80 | 57,23 | 55,63 | 139 |
30 nov 2023 | 55,21 | 56,44 | 54,70 | 56,08 | 54,51 | 53 |
29 nov 2023 | 55,04 | 55,59 | 54,98 | 55,10 | 53,56 | 26 |
28 nov 2023 | 55,37 | 56,05 | 55,12 | 55,52 | 53,97 | 99 |
*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...