Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 54,34 | 54,34 | 53,74 | 54,28 | 54,28 | 165 |
30 apr 2024 | 55,65 | 55,83 | 54,89 | 55,47 | 55,47 | 125 |
29 apr 2024 | 55,24 | 56,16 | 55,03 | 55,89 | 55,89 | 1.596 |
26 apr 2024 | 56,00 | 56,53 | 55,87 | 55,87 | 55,87 | 558 |
25 apr 2024 | 56,13 | 56,47 | 55,53 | 56,30 | 56,30 | 467 |
24 apr 2024 | 55,85 | 56,53 | 55,73 | 56,47 | 56,47 | 2.093 |
23 apr 2024 | 56,00 | 56,92 | 55,98 | 56,64 | 56,64 | 202 |
22 apr 2024 | 56,19 | 56,42 | 55,60 | 56,38 | 56,38 | 677 |
19 apr 2024 | 54,85 | 55,92 | 54,65 | 55,68 | 55,68 | 3.508 |
18 apr 2024 | 53,85 | 54,24 | 53,50 | 54,24 | 54,24 | 989 |
17 apr 2024 | 53,53 | 54,03 | 53,36 | 53,88 | 53,88 | 672 |
16 apr 2024 | 53,67 | 53,91 | 53,15 | 53,52 | 53,52 | 1.108 |
15 apr 2024 | 55,12 | 55,45 | 54,04 | 54,19 | 54,19 | 908 |
12 apr 2024 | 55,45 | 55,80 | 55,16 | 55,25 | 55,25 | 1.707 |
11 apr 2024 | 56,17 | 56,20 | 55,52 | 56,13 | 56,13 | 380 |
10 apr 2024 | 56,36 | 56,50 | 55,20 | 55,44 | 55,44 | 2.398 |
09 apr 2024 | 56,29 | 57,04 | 56,07 | 56,86 | 56,86 | 401 |
08 apr 2024 | 55,33 | 56,03 | 55,23 | 56,03 | 56,03 | 51.884 |
05 apr 2024 | 54,76 | 55,35 | 54,50 | 55,17 | 55,17 | 958 |
04 apr 2024 | 55,42 | 55,81 | 55,23 | 55,23 | 55,23 | 303 |
03 apr 2024 | 54,94 | 55,24 | 54,92 | 55,16 | 55,16 | 494 |
02 apr 2024 | 55,81 | 55,81 | 54,86 | 55,05 | 55,05 | 2.614 |
28 mar 2024 | 55,90 | 56,56 | 55,90 | 56,15 | 56,15 | 562 |
27 mar 2024 | 55,11 | 55,80 | 55,11 | 55,57 | 55,57 | 2.977 |
27 mar 2024 | 0.865 Dividendo |
26 mar 2024 | 55,78 | 55,92 | 55,55 | 55,80 | 54,93 | 594 |
25 mar 2024 | 56,10 | 56,49 | 55,77 | 55,82 | 54,95 | 1.123 |
22 mar 2024 | 56,82 | 56,83 | 55,89 | 55,98 | 55,11 | 1.230 |
21 mar 2024 | 56,61 | 56,90 | 56,42 | 56,52 | 55,64 | 301 |
20 mar 2024 | 55,67 | 56,38 | 55,67 | 56,26 | 55,39 | 562 |
19 mar 2024 | 55,50 | 56,00 | 55,29 | 55,75 | 54,89 | 1.008 |
18 mar 2024 | 56,00 | 56,15 | 55,38 | 55,58 | 54,72 | 928 |
15 mar 2024 | 55,19 | 56,24 | 55,19 | 55,91 | 55,04 | 702 |
14 mar 2024 | 56,43 | 56,43 | 55,09 | 55,09 | 54,23 | 904 |
13 mar 2024 | 57,07 | 57,66 | 56,50 | 56,52 | 55,64 | 1.223 |
12 mar 2024 | 58,14 | 58,14 | 56,92 | 56,92 | 56,04 | 3.338 |
11 mar 2024 | 57,51 | 58,33 | 57,33 | 58,29 | 57,39 | 4.120 |
08 mar 2024 | 57,64 | 58,25 | 57,52 | 58,25 | 57,35 | 1.075 |
07 mar 2024 | 57,65 | 58,04 | 57,46 | 57,46 | 56,57 | 679 |
06 mar 2024 | 56,84 | 57,72 | 56,84 | 57,49 | 56,60 | 844 |
05 mar 2024 | 57,28 | 57,63 | 56,76 | 56,76 | 55,88 | 893 |
04 mar 2024 | 56,64 | 57,34 | 55,93 | 57,07 | 56,19 | 2.010 |
01 mar 2024 | 56,20 | 56,25 | 55,54 | 55,92 | 55,05 | 5.330 |
29 feb 2024 | 56,06 | 56,79 | 56,06 | 56,51 | 55,63 | 385 |
28 feb 2024 | 54,69 | 55,64 | 54,52 | 55,40 | 54,54 | 706 |
27 feb 2024 | 55,10 | 55,50 | 54,94 | 54,94 | 54,09 | 1.764 |
26 feb 2024 | 55,88 | 56,00 | 54,45 | 54,45 | 53,61 | 1.813 |
23 feb 2024 | 56,38 | 56,74 | 56,37 | 56,67 | 55,80 | 355 |
22 feb 2024 | 56,77 | 56,77 | 56,23 | 56,44 | 55,56 | 991 |
21 feb 2024 | 57,10 | 57,44 | 56,68 | 56,88 | 56,00 | 1.333 |
20 feb 2024 | 57,21 | 57,61 | 56,99 | 57,04 | 56,16 | 1.196 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 56,86 | 57,64 | 56,48 | 57,55 | 56,66 | 1.085 |
15 feb 2024 | 56,40 | 57,32 | 56,19 | 56,96 | 56,08 | 959 |
14 feb 2024 | 56,18 | 56,36 | 55,67 | 55,97 | 55,11 | 429 |
13 feb 2024 | 55,74 | 55,92 | 54,71 | 55,63 | 54,77 | 986 |
12 feb 2024 | 56,82 | 57,67 | 56,37 | 57,16 | 56,27 | 1.477 |
09 feb 2024 | 60,35 | 60,65 | 56,40 | 56,83 | 55,95 | 3.786 |
08 feb 2024 | 60,45 | 61,36 | 60,45 | 61,28 | 60,33 | 1.256 |
07 feb 2024 | 60,97 | 60,98 | 60,45 | 60,85 | 59,91 | 89 |
06 feb 2024 | 60,03 | 60,89 | 59,87 | 60,82 | 59,88 | 376 |
05 feb 2024 | 60,61 | 60,89 | 59,79 | 60,28 | 59,35 | 618 |
02 feb 2024 | 62,20 | 62,20 | 60,78 | 61,17 | 60,22 | 521 |
01 feb 2024 | 61,76 | 62,03 | 61,56 | 61,58 | 60,63 | 389 |
31 gen 2024 | 62,55 | 62,90 | 62,38 | 62,44 | 61,47 | 501 |
30 gen 2024 | 63,02 | 63,06 | 62,51 | 62,80 | 61,83 | 368 |
29 gen 2024 | 62,80 | 63,19 | 62,55 | 62,96 | 61,98 | 267 |
26 gen 2024 | 63,56 | 63,95 | 63,05 | 63,13 | 62,15 | 171 |
25 gen 2024 | 64,55 | 64,55 | 63,23 | 63,41 | 62,43 | 294 |
24 gen 2024 | 65,72 | 65,80 | 63,94 | 63,94 | 62,95 | 59 |
23 gen 2024 | 65,21 | 65,21 | 64,36 | 64,47 | 63,47 | 187 |
22 gen 2024 | 66,00 | 66,46 | 64,49 | 64,71 | 63,71 | 604 |
19 gen 2024 | 65,29 | 65,65 | 64,80 | 65,60 | 64,58 | 495 |
18 gen 2024 | 66,13 | 66,32 | 64,91 | 65,26 | 64,25 | 405 |
17 gen 2024 | 66,26 | 66,88 | 65,26 | 65,45 | 64,44 | 314 |
16 gen 2024 | 67,06 | 67,15 | 66,45 | 66,85 | 65,81 | 350 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 67,26 | 67,41 | 66,47 | 67,11 | 66,07 | 280 |
11 gen 2024 | 66,46 | 66,52 | 65,62 | 66,34 | 65,31 | 69 |
10 gen 2024 | 66,91 | 67,10 | 66,18 | 67,10 | 66,06 | 459 |
09 gen 2024 | 66,14 | 67,10 | 65,86 | 66,68 | 65,64 | 373 |
08 gen 2024 | 64,53 | 66,93 | 64,53 | 66,68 | 65,64 | 882 |
05 gen 2024 | 64,28 | 65,26 | 63,88 | 64,78 | 63,77 | 431 |
04 gen 2024 | 64,33 | 65,20 | 64,25 | 64,77 | 63,77 | 200 |
03 gen 2024 | 65,17 | 65,38 | 64,32 | 65,37 | 64,36 | 654 |
02 gen 2024 | 64,65 | 66,00 | 64,40 | 65,95 | 64,93 | 534 |
29 dic 2023 | 65,50 | 65,57 | 64,93 | 65,20 | 64,19 | 1.368 |
28 dic 2023 | 64,60 | 65,30 | 64,50 | 65,22 | 64,21 | 746 |
28 dic 2023 | 0.86 Dividendo |
27 dic 2023 | 65,68 | 65,84 | 65,48 | 65,66 | 63,80 | 390 |
22 dic 2023 | 65,38 | 65,98 | 64,98 | 65,04 | 63,19 | 235 |
21 dic 2023 | 64,49 | 65,11 | 64,38 | 64,51 | 62,68 | 159 |
20 dic 2023 | 64,60 | 65,26 | 64,50 | 65,23 | 63,38 | 501 |
19 dic 2023 | 64,00 | 64,77 | 64,00 | 64,35 | 62,52 | 753 |
18 dic 2023 | 64,56 | 64,80 | 63,88 | 64,41 | 62,58 | 558 |
15 dic 2023 | 65,13 | 65,52 | 64,29 | 64,29 | 62,46 | 1.313 |
14 dic 2023 | 65,85 | 66,16 | 65,14 | 65,45 | 63,59 | 421 |
13 dic 2023 | 62,27 | 63,02 | 61,94 | 62,85 | 61,07 | 474 |
12 dic 2023 | 62,81 | 62,89 | 62,23 | 62,75 | 60,97 | 402 |
11 dic 2023 | 62,40 | 63,14 | 62,19 | 63,14 | 61,35 | 591 |
*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...