Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 51,90 | 51,98 | 51,49 | 51,55 | 51,55 | 352 |
24 apr 2024 | 52,44 | 52,44 | 52,00 | 52,23 | 52,23 | 406 |
23 apr 2024 | 51,90 | 52,38 | 51,90 | 52,38 | 52,38 | 263 |
22 apr 2024 | 52,19 | 52,85 | 51,93 | 52,64 | 52,64 | 176 |
19 apr 2024 | 52,64 | 52,93 | 52,63 | 52,93 | 52,93 | 39 |
18 apr 2024 | 52,53 | 52,93 | 52,46 | 52,56 | 52,56 | 95 |
17 apr 2024 | 51,73 | 52,26 | 51,72 | 51,90 | 51,90 | 675 |
16 apr 2024 | 51,77 | 52,11 | 51,69 | 51,92 | 51,92 | 492 |
15 apr 2024 | 53,50 | 53,63 | 52,33 | 52,33 | 52,33 | 359 |
12 apr 2024 | 54,21 | 54,21 | 52,89 | 52,95 | 52,95 | 1.102 |
11 apr 2024 | 55,35 | 55,35 | 54,44 | 54,70 | 54,70 | 468 |
10 apr 2024 | 56,00 | 56,00 | 54,86 | 55,09 | 55,09 | 278 |
09 apr 2024 | 56,40 | 56,40 | 55,30 | 55,97 | 55,97 | 1.159 |
08 apr 2024 | 57,25 | 57,28 | 56,11 | 56,11 | 56,11 | 921 |
05 apr 2024 | 55,52 | 57,07 | 55,45 | 56,90 | 56,90 | 831 |
04 apr 2024 | 56,50 | 57,05 | 56,23 | 56,50 | 56,50 | 1.076 |
03 apr 2024 | 54,60 | 55,53 | 54,53 | 55,46 | 55,46 | 469 |
02 apr 2024 | 54,87 | 55,34 | 54,47 | 54,56 | 54,56 | 348 |
28 mar 2024 | 53,76 | 54,87 | 53,63 | 54,69 | 54,69 | 360 |
27 mar 2024 | 52,72 | 53,60 | 52,41 | 53,50 | 53,50 | 298 |
27 mar 2024 | 0.54 Dividendo |
26 mar 2024 | 52,80 | 53,86 | 52,66 | 53,26 | 52,72 | 221 |
25 mar 2024 | 52,66 | 52,84 | 52,33 | 52,53 | 51,99 | 627 |
22 mar 2024 | 53,60 | 53,68 | 51,99 | 52,29 | 51,76 | 850 |
21 mar 2024 | 53,76 | 54,14 | 53,47 | 53,97 | 53,43 | 1.876 |
20 mar 2024 | 52,76 | 53,73 | 52,76 | 53,73 | 53,19 | 1.860 |
19 mar 2024 | 53,69 | 53,78 | 53,23 | 53,39 | 52,85 | 1.356 |
18 mar 2024 | 54,01 | 54,42 | 53,70 | 54,10 | 53,55 | 2.273 |
15 mar 2024 | 53,56 | 53,58 | 52,99 | 52,99 | 52,46 | 17 |
14 mar 2024 | 53,61 | 53,65 | 52,92 | 53,21 | 52,67 | 1.990 |
13 mar 2024 | 53,12 | 53,84 | 52,89 | 53,72 | 53,17 | 1.003 |
12 mar 2024 | 53,21 | 53,64 | 52,67 | 52,67 | 52,14 | 223 |
11 mar 2024 | 53,06 | 53,30 | 52,71 | 53,19 | 52,65 | 853 |
08 mar 2024 | 53,85 | 53,89 | 53,16 | 53,31 | 52,77 | 372 |
07 mar 2024 | 52,89 | 53,72 | 52,80 | 53,32 | 52,78 | 1.210 |
06 mar 2024 | 51,37 | 52,53 | 51,37 | 52,45 | 51,91 | 526 |
05 mar 2024 | 51,00 | 51,34 | 50,71 | 51,15 | 50,63 | 950 |
04 mar 2024 | 52,03 | 52,12 | 51,26 | 51,26 | 50,74 | 874 |
01 mar 2024 | 52,38 | 53,20 | 52,38 | 52,62 | 52,09 | 533 |
29 feb 2024 | 52,52 | 52,52 | 52,06 | 52,49 | 51,96 | 659 |
28 feb 2024 | 52,85 | 53,65 | 52,85 | 53,12 | 52,58 | 494 |
27 feb 2024 | 53,86 | 53,97 | 52,72 | 53,44 | 52,90 | 1.588 |
26 feb 2024 | 53,10 | 53,51 | 52,75 | 53,40 | 52,86 | 2.362 |
23 feb 2024 | 54,13 | 54,13 | 52,48 | 53,51 | 52,96 | 394 |
22 feb 2024 | 52,39 | 54,06 | 52,23 | 53,96 | 53,41 | 2.724 |
21 feb 2024 | 50,69 | 50,85 | 50,25 | 50,73 | 50,22 | 388 |
20 feb 2024 | 51,07 | 51,07 | 50,48 | 50,61 | 50,09 | 247 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 50,28 | 51,15 | 50,17 | 51,05 | 50,53 | 305 |
15 feb 2024 | 49,36 | 50,22 | 49,11 | 50,22 | 49,71 | 388 |
14 feb 2024 | 49,37 | 49,42 | 48,00 | 48,00 | 47,51 | 2.865 |
13 feb 2024 | 49,27 | 49,33 | 48,57 | 48,57 | 48,08 | 224 |
12 feb 2024 | 49,30 | 50,31 | 49,30 | 50,29 | 49,78 | 555 |
09 feb 2024 | 48,99 | 49,62 | 48,91 | 49,17 | 48,67 | 3.588 |
08 feb 2024 | 49,35 | 49,38 | 48,57 | 48,83 | 48,34 | 667 |
07 feb 2024 | 50,72 | 50,78 | 49,48 | 49,51 | 49,01 | 1.026 |
06 feb 2024 | 49,90 | 50,43 | 49,60 | 50,36 | 49,85 | 446 |
05 feb 2024 | 50,41 | 50,61 | 49,81 | 50,49 | 49,97 | 1.294 |
02 feb 2024 | 51,09 | 51,21 | 50,57 | 51,21 | 50,69 | 779 |
01 feb 2024 | 50,45 | 51,55 | 50,43 | 51,55 | 51,03 | 1.151 |
31 gen 2024 | 51,25 | 51,45 | 50,61 | 50,61 | 50,10 | 810 |
30 gen 2024 | 51,15 | 51,68 | 50,73 | 51,11 | 50,59 | 1.807 |
29 gen 2024 | 49,99 | 50,72 | 49,83 | 50,61 | 50,10 | 3.182 |
26 gen 2024 | 50,75 | 50,89 | 50,35 | 50,62 | 50,11 | 219 |
25 gen 2024 | 51,48 | 51,60 | 50,19 | 50,40 | 49,89 | 4.790 |
24 gen 2024 | 51,77 | 51,82 | 50,78 | 50,78 | 50,27 | 2.656 |
23 gen 2024 | 51,45 | 52,16 | 51,31 | 51,71 | 51,18 | 2.543 |
22 gen 2024 | 51,19 | 51,19 | 50,57 | 51,06 | 50,54 | 2.941 |
19 gen 2024 | 50,10 | 50,78 | 49,97 | 50,78 | 50,26 | 2.747 |
18 gen 2024 | 49,31 | 49,53 | 48,99 | 49,53 | 49,03 | 2.534 |
17 gen 2024 | 48,79 | 48,91 | 48,33 | 48,50 | 48,01 | 1.106 |
16 gen 2024 | 49,97 | 50,31 | 49,17 | 49,38 | 48,88 | 5.438 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 52,12 | 53,10 | 50,73 | 51,43 | 50,91 | 11.490 |
11 gen 2024 | 53,10 | 53,35 | 52,40 | 53,10 | 52,56 | 1.341 |
10 gen 2024 | 53,34 | 53,64 | 52,17 | 53,49 | 52,95 | 529 |
09 gen 2024 | 55,11 | 55,11 | 53,31 | 53,67 | 53,12 | 757 |
08 gen 2024 | 55,41 | 55,41 | 55,27 | 55,32 | 54,76 | 126 |
05 gen 2024 | 55,91 | 56,20 | 55,38 | 56,20 | 55,63 | 135 |
04 gen 2024 | 56,67 | 56,67 | 55,63 | 55,63 | 55,07 | 341 |
03 gen 2024 | 56,29 | 56,91 | 56,29 | 56,68 | 56,11 | 1.060 |
02 gen 2024 | 56,00 | 56,81 | 56,00 | 56,81 | 56,23 | 265 |
29 dic 2023 | 56,98 | 56,98 | 56,00 | 56,27 | 55,70 | 365 |
28 dic 2023 | 57,00 | 57,20 | 56,54 | 56,65 | 56,07 | 2.848 |
28 dic 2023 | 0.53 Dividendo |
27 dic 2023 | 57,04 | 57,71 | 57,04 | 57,63 | 56,52 | 1.260 |
22 dic 2023 | 57,22 | 57,63 | 57,22 | 57,37 | 56,27 | 1.055 |
21 dic 2023 | 55,90 | 56,45 | 55,60 | 56,26 | 55,17 | 292 |
20 dic 2023 | 56,53 | 56,99 | 56,53 | 56,92 | 55,82 | 604 |
19 dic 2023 | 55,82 | 56,72 | 55,82 | 56,49 | 55,40 | 313 |
18 dic 2023 | 55,69 | 56,36 | 54,87 | 54,87 | 53,81 | 1.942 |
15 dic 2023 | 55,24 | 55,45 | 54,79 | 54,93 | 53,87 | 710 |
14 dic 2023 | 56,13 | 56,95 | 55,81 | 55,81 | 54,74 | 721 |
13 dic 2023 | 53,08 | 53,34 | 53,08 | 53,34 | 52,31 | 156 |
12 dic 2023 | 52,97 | 53,92 | 52,66 | 52,66 | 51,65 | 293 |
11 dic 2023 | 54,17 | 54,83 | 54,17 | 54,54 | 53,49 | 2.087 |
08 dic 2023 | 54,03 | 54,03 | 54,03 | 54,03 | 52,99 | 76 |
07 dic 2023 | 53,98 | 54,82 | 53,87 | 54,67 | 53,61 | 1.379 |
06 dic 2023 | 54,20 | 54,30 | 53,71 | 53,71 | 52,68 | 158 |
05 dic 2023 | 54,00 | 54,00 | 53,31 | 53,89 | 52,85 | 1.250 |
*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...