Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 52,70 | 53,75 | 52,38 | 53,01 | 53,01 | 52.761 |
24 apr 2024 | 56,17 | 56,66 | 55,30 | 55,35 | 55,35 | 63.541 |
23 apr 2024 | 55,97 | 56,15 | 54,75 | 55,56 | 55,56 | 148.455 |
22 apr 2024 | 56,47 | 56,60 | 55,90 | 55,90 | 55,90 | 5.433 |
19 apr 2024 | 56,95 | 57,00 | 56,15 | 56,30 | 56,30 | 8.216 |
18 apr 2024 | 57,05 | 57,30 | 57,00 | 57,13 | 57,13 | 20.662 |
17 apr 2024 | 56,85 | 57,50 | 57,00 | 57,19 | 57,19 | 2.422 |
16 apr 2024 | 57,25 | 57,40 | 56,90 | 57,25 | 57,25 | 22.027 |
15 apr 2024 | 57,10 | 58,50 | 57,65 | 58,27 | 58,27 | 937 |
12 apr 2024 | 57,67 | 58,60 | 57,00 | 57,00 | 57,00 | 20.262 |
11 apr 2024 | 57,75 | 58,00 | 56,80 | 57,00 | 57,00 | 7.345 |
10 apr 2024 | 58,08 | 58,45 | 57,45 | 57,66 | 57,66 | 236.397 |
09 apr 2024 | 57,30 | 57,80 | 57,00 | 57,80 | 57,80 | 23.403 |
08 apr 2024 | 57,00 | 57,85 | 57,05 | 57,51 | 57,51 | 4.305 |
05 apr 2024 | 56,85 | 57,25 | 56,25 | 56,69 | 56,69 | 18.618 |
04 apr 2024 | 56,80 | 57,80 | 56,85 | 56,89 | 56,89 | 13.920 |
03 apr 2024 | 56,45 | 57,11 | 56,00 | 57,11 | 57,11 | 551 |
02 apr 2024 | 58,17 | 58,69 | 56,80 | 58,25 | 58,25 | 28.514 |
28 mar 2024 | 57,10 | 57,87 | 57,01 | 57,10 | 57,10 | 12.851 |
27 mar 2024 | 56,75 | 57,15 | 56,75 | 57,10 | 57,10 | 2.290 |
26 mar 2024 | 57,15 | 57,00 | 56,50 | 56,65 | 56,65 | 405.597 |
25 mar 2024 | 58,17 | 58,70 | 56,45 | 56,96 | 56,96 | 41.798 |
25 mar 2024 | 2.5 Dividendo |
22 mar 2024 | 60,03 | 60,05 | 59,45 | 59,91 | 57,41 | 65.610 |
21 mar 2024 | 60,28 | 60,40 | 59,43 | 60,16 | 57,65 | 33.515 |
20 mar 2024 | 59,42 | 59,75 | 59,30 | 59,44 | 56,96 | 3.211 |
19 mar 2024 | 58,75 | 59,31 | 58,91 | 59,30 | 56,83 | 12.379 |
18 mar 2024 | 58,17 | 58,70 | 57,00 | 58,70 | 56,25 | 12.739 |
15 mar 2024 | 58,42 | 59,05 | 58,25 | 58,26 | 55,83 | 39.571 |
14 mar 2024 | 58,88 | 58,75 | 58,55 | 58,70 | 56,25 | 22.942 |
13 mar 2024 | 59,15 | 58,95 | 58,75 | 58,84 | 56,39 | 2.508 |
12 mar 2024 | 58,53 | 58,60 | 58,15 | 58,36 | 55,93 | 1.481 |
11 mar 2024 | 58,75 | 58,91 | 58,05 | 58,91 | 56,45 | 9.650 |
08 mar 2024 | 58,70 | 59,10 | 58,50 | 58,88 | 56,42 | 5.848 |
07 mar 2024 | 58,88 | 59,05 | 58,55 | 58,99 | 56,53 | 2.163 |
06 mar 2024 | 58,42 | 59,00 | 58,20 | 59,00 | 56,54 | 3.991 |
05 mar 2024 | 59,03 | 58,60 | 58,00 | 58,19 | 55,77 | 8.039 |
04 mar 2024 | 59,33 | 59,36 | 58,93 | 59,30 | 56,83 | 5.561 |
01 mar 2024 | 59,35 | 59,65 | 59,00 | 59,40 | 56,92 | 14.282 |
29 feb 2024 | 60,45 | 60,95 | 56,45 | 58,10 | 55,68 | 149.772 |
28 feb 2024 | 60,65 | 61,55 | 60,84 | 61,48 | 58,92 | 10.992 |
27 feb 2024 | 60,72 | 60,95 | 60,55 | 60,72 | 58,18 | 20.404 |
26 feb 2024 | 60,83 | 61,46 | 60,50 | 61,21 | 58,65 | 28.827 |
23 feb 2024 | 60,90 | 61,00 | 60,55 | 60,81 | 58,27 | 3.975 |
22 feb 2024 | 61,65 | 61,35 | 60,60 | 61,26 | 58,70 | 4.703 |
21 feb 2024 | 60,03 | 60,70 | 60,15 | 60,15 | 57,64 | 696 |
20 feb 2024 | 60,22 | 60,36 | 59,90 | 60,36 | 57,84 | 23.276 |
19 feb 2024 | 60,47 | 60,50 | 59,80 | 60,25 | 57,74 | 110.850 |
16 feb 2024 | 59,85 | 60,48 | 60,00 | 60,00 | 57,50 | 2.345 |
15 feb 2024 | 59,55 | 60,20 | 58,75 | 59,96 | 57,45 | 3.205 |
14 feb 2024 | 57,92 | 59,60 | 58,05 | 59,15 | 56,68 | 20.046 |
13 feb 2024 | 57,25 | 57,30 | 56,35 | 57,01 | 54,63 | 3.670 |
12 feb 2024 | 57,53 | 57,35 | 57,05 | 57,13 | 54,74 | 188.223 |
09 feb 2024 | 56,38 | 57,40 | 56,75 | 57,10 | 54,72 | 2.449 |
08 feb 2024 | 56,30 | 56,80 | 55,90 | 56,51 | 54,15 | 188.905 |
07 feb 2024 | 56,38 | 56,85 | 56,00 | 56,79 | 54,42 | 5.343 |
06 feb 2024 | 55,67 | 56,20 | 55,43 | 56,10 | 53,76 | 8.054 |
05 feb 2024 | 56,63 | 56,80 | 55,50 | 56,02 | 53,68 | 4.681 |
02 feb 2024 | 57,22 | 57,25 | 56,05 | 56,20 | 53,85 | 4.612 |
01 feb 2024 | 57,28 | 57,70 | 57,15 | 57,70 | 55,30 | 1.401 |
31 gen 2024 | 57,67 | 58,30 | 57,15 | 57,15 | 54,77 | 990 |
30 gen 2024 | 57,83 | 57,70 | 57,50 | 57,50 | 55,10 | 160 |
29 gen 2024 | 59,50 | 59,25 | 57,45 | 58,51 | 56,06 | 51.465 |
26 gen 2024 | 58,17 | 59,05 | 58,35 | 58,65 | 56,20 | 62.566 |
25 gen 2024 | 59,15 | 59,55 | 58,30 | 58,60 | 56,15 | 16.395 |
24 gen 2024 | 56,63 | 58,90 | 56,30 | 58,70 | 56,25 | 33.438 |
23 gen 2024 | 55,95 | 56,60 | 55,99 | 56,39 | 54,03 | 14.281 |
22 gen 2024 | 55,33 | 56,08 | 55,60 | 55,91 | 53,57 | 26.954 |
19 gen 2024 | 54,72 | 55,10 | 54,77 | 55,10 | 52,80 | 6.716 |
18 gen 2024 | 54,13 | 54,50 | 53,85 | 54,20 | 51,94 | 46.995 |
17 gen 2024 | 54,00 | 54,25 | 53,35 | 53,70 | 51,46 | 2.136 |
16 gen 2024 | 54,25 | 54,80 | 54,00 | 54,65 | 52,37 | 5.991 |
15 gen 2024 | 54,33 | 55,00 | 54,35 | 54,85 | 52,56 | 5.268 |
12 gen 2024 | 54,72 | 54,81 | 53,85 | 53,85 | 51,60 | 4.846 |
11 gen 2024 | 54,70 | 55,10 | 54,05 | 54,20 | 51,94 | 3.432 |
10 gen 2024 | 54,30 | 54,85 | 54,35 | 54,67 | 52,39 | 4.013 |
09 gen 2024 | 54,50 | 55,05 | 54,19 | 54,20 | 51,94 | 12.119 |
08 gen 2024 | 53,53 | 54,25 | 53,60 | 54,25 | 51,98 | 6.353 |
05 gen 2024 | 53,45 | 53,63 | 52,75 | 53,29 | 51,06 | 4.764 |
04 gen 2024 | 53,35 | 53,76 | 53,25 | 53,76 | 51,51 | 563 |
03 gen 2024 | 54,42 | 54,75 | 53,55 | 53,76 | 51,52 | 3.464 |
02 gen 2024 | 55,88 | 56,35 | 54,80 | 54,95 | 52,66 | 11.525 |
29 dic 2023 | 56,03 | 56,30 | 56,05 | 56,25 | 53,90 | 4.806 |
28 dic 2023 | 55,97 | 56,25 | 55,80 | 56,00 | 53,66 | 25.046 |
27 dic 2023 | 55,05 | 56,05 | 55,05 | 56,00 | 53,66 | 5.861 |
22 dic 2023 | 54,38 | 55,05 | 54,35 | 55,00 | 52,70 | 66.120 |
21 dic 2023 | 54,38 | 54,40 | 54,05 | 54,35 | 52,08 | 1.917 |
20 dic 2023 | 54,60 | 54,55 | 53,95 | 54,50 | 52,23 | 11.860 |
19 dic 2023 | 53,97 | 54,40 | 54,00 | 54,40 | 52,13 | 101.686 |
18 dic 2023 | 53,92 | 54,40 | 54,01 | 54,20 | 51,94 | 6.282 |
15 dic 2023 | 53,65 | 54,20 | 53,40 | 53,94 | 51,68 | 382.771 |
14 dic 2023 | 52,83 | 54,05 | 53,15 | 53,45 | 51,22 | 141.534 |
13 dic 2023 | 52,55 | 52,60 | 52,20 | 52,41 | 50,22 | 13.307 |
12 dic 2023 | 52,25 | 52,50 | 52,17 | 52,35 | 50,17 | 92.220 |
11 dic 2023 | 52,03 | 52,60 | 52,05 | 52,20 | 50,02 | 33.129 |
08 dic 2023 | 51,30 | 52,25 | 51,58 | 51,88 | 49,72 | 23.799 |
07 dic 2023 | 51,04 | 51,25 | 50,60 | 51,19 | 49,05 | 68.948 |
06 dic 2023 | 50,44 | 51,55 | 50,60 | 51,49 | 49,34 | 47.630 |
05 dic 2023 | 50,27 | 50,80 | 50,15 | 50,75 | 48,63 | 1.824 |
04 dic 2023 | 50,44 | 51,05 | 50,60 | 50,69 | 48,57 | 37.302 |
*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...