Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 0,00 | 52,40 | 51,80 | 51,96 | 51,96 | 13.069 |
07 mag 2024 | 49,54 | 52,00 | 49,18 | 50,11 | 50,11 | 371.804 |
03 mag 2024 | 51,40 | 52,32 | 51,40 | 51,96 | 51,96 | 38.668 |
02 mag 2024 | 52,54 | 52,54 | 51,14 | 51,32 | 51,32 | 857.786 |
01 mag 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | 10.674 |
30 apr 2024 | 52,72 | 52,72 | 51,56 | 52,39 | 52,39 | 72.605 |
29 apr 2024 | 53,36 | 53,96 | 52,86 | 53,78 | 53,78 | 146.081 |
26 apr 2024 | 52,20 | 53,06 | 52,16 | 52,88 | 52,88 | 1.083.568 |
25 apr 2024 | 52,70 | 53,12 | 52,28 | 52,30 | 52,30 | 1.694.951 |
24 apr 2024 | 52,48 | 53,20 | 52,10 | 52,82 | 52,82 | 6.917.031 |
23 apr 2024 | 51,96 | 52,34 | 51,26 | 51,77 | 51,77 | 1.080.511 |
22 apr 2024 | 51,30 | 51,64 | 50,48 | 51,15 | 51,15 | 866.785 |
19 apr 2024 | 49,80 | 51,92 | 49,46 | 50,69 | 50,69 | 253.114 |
19 apr 2024 | 0.95 Dividendo |
18 apr 2024 | 51,96 | 52,12 | 51,00 | 51,56 | 50,61 | 692.584 |
17 apr 2024 | 52,50 | 52,64 | 52,08 | 52,28 | 51,32 | 117.933 |
16 apr 2024 | 52,66 | 53,14 | 52,58 | 52,83 | 51,86 | 122.521 |
15 apr 2024 | 52,94 | 54,08 | 52,94 | 53,73 | 52,74 | 4.990.581 |
12 apr 2024 | 53,92 | 54,64 | 53,24 | 53,41 | 52,42 | 2.043.275 |
11 apr 2024 | 55,54 | 55,54 | 53,66 | 54,31 | 53,31 | 182.945 |
10 apr 2024 | 54,22 | 55,42 | 54,22 | 54,96 | 53,94 | 648.590 |
09 apr 2024 | 55,86 | 55,86 | 53,94 | 54,68 | 53,67 | 1.882.678 |
08 apr 2024 | 55,70 | 56,06 | 54,90 | 55,36 | 54,34 | 1.022.660 |
05 apr 2024 | 55,22 | 55,72 | 54,84 | 54,89 | 53,87 | 1.923.714 |
04 apr 2024 | 55,40 | 56,00 | 54,80 | 55,11 | 54,10 | 144.606 |
03 apr 2024 | 56,14 | 56,14 | 55,40 | 55,93 | 54,90 | 55.265 |
02 apr 2024 | 57,08 | 57,08 | 55,54 | 55,93 | 54,90 | 295.173 |
28 mar 2024 | 56,42 | 56,94 | 56,15 | 56,69 | 55,65 | 595.258 |
27 mar 2024 | 55,86 | 56,38 | 54,96 | 56,12 | 55,08 | 512.295 |
26 mar 2024 | 55,22 | 55,64 | 55,10 | 55,42 | 54,40 | 275.512 |
25 mar 2024 | 54,88 | 55,50 | 54,88 | 55,25 | 54,24 | 1.963.980 |
22 mar 2024 | 55,10 | 55,35 | 54,97 | 55,18 | 54,16 | 167.919 |
21 mar 2024 | 55,58 | 55,76 | 54,84 | 55,13 | 54,11 | 99.229 |
20 mar 2024 | 55,96 | 55,96 | 54,58 | 55,44 | 54,41 | 271.336 |
19 mar 2024 | 55,84 | 56,08 | 55,48 | 55,68 | 54,65 | 453.873 |
18 mar 2024 | 55,94 | 55,94 | 55,26 | 55,37 | 54,35 | 347.759 |
15 mar 2024 | 56,22 | 57,00 | 55,66 | 56,08 | 55,04 | 224.700 |
14 mar 2024 | 56,42 | 56,72 | 55,74 | 56,40 | 55,36 | 632.040 |
13 mar 2024 | 57,06 | 57,54 | 55,94 | 56,07 | 55,04 | 430.230 |
12 mar 2024 | 57,70 | 57,70 | 56,80 | 57,15 | 56,10 | 49.716 |
11 mar 2024 | 57,20 | 58,06 | 56,98 | 57,18 | 56,13 | 145.063 |
08 mar 2024 | 57,54 | 58,06 | 57,42 | 57,76 | 56,70 | 1.449.944 |
07 mar 2024 | 57,14 | 57,74 | 56,40 | 57,36 | 56,30 | 109.172 |
06 mar 2024 | 56,92 | 56,92 | 56,08 | 56,80 | 55,75 | 123.016 |
05 mar 2024 | 55,84 | 57,26 | 55,84 | 56,39 | 55,35 | 971.453 |
04 mar 2024 | 55,74 | 56,40 | 55,32 | 55,47 | 54,45 | 216.599 |
01 mar 2024 | 55,62 | 55,96 | 55,08 | 55,32 | 54,30 | 75.236 |
29 feb 2024 | 54,54 | 56,08 | 54,54 | 55,16 | 54,14 | 628.023 |
28 feb 2024 | 55,16 | 55,98 | 54,87 | 55,35 | 54,33 | 59.423 |
27 feb 2024 | 55,14 | 55,88 | 55,14 | 55,53 | 54,51 | 416.863 |
26 feb 2024 | 54,42 | 55,70 | 54,38 | 54,60 | 53,59 | 160.826 |
23 feb 2024 | 54,70 | 54,74 | 54,38 | 54,61 | 53,60 | 253.573 |
22 feb 2024 | 52,98 | 54,48 | 52,98 | 54,33 | 53,32 | 219.762 |
21 feb 2024 | 54,32 | 55,26 | 52,24 | 53,21 | 52,23 | 3.032.248 |
20 feb 2024 | 55,78 | 55,78 | 54,68 | 54,99 | 53,97 | 699.792 |
19 feb 2024 | 54,36 | 55,54 | 54,32 | 55,00 | 53,98 | 58.047 |
16 feb 2024 | 54,50 | 55,12 | 54,44 | 54,87 | 53,85 | 191.569 |
15 feb 2024 | 54,22 | 54,66 | 53,84 | 54,25 | 53,25 | 973.001 |
14 feb 2024 | 53,46 | 54,20 | 53,46 | 53,74 | 52,75 | 851.854 |
13 feb 2024 | 54,00 | 54,00 | 53,16 | 53,98 | 52,98 | 446.206 |
12 feb 2024 | 53,82 | 54,70 | 53,82 | 54,15 | 53,15 | 245.502 |
09 feb 2024 | 54,66 | 54,82 | 53,94 | 54,59 | 53,58 | 1.004.401 |
08 feb 2024 | 53,58 | 54,44 | 53,58 | 54,12 | 53,13 | 612.691 |
07 feb 2024 | 53,12 | 54,34 | 53,12 | 53,94 | 52,94 | 101.002 |
06 feb 2024 | 52,92 | 53,46 | 51,80 | 53,37 | 52,39 | 150.682 |
05 feb 2024 | 52,40 | 52,90 | 51,94 | 52,48 | 51,51 | 588.884 |
02 feb 2024 | 54,50 | 54,50 | 52,51 | 53,90 | 52,90 | 34.723 |
01 feb 2024 | 53,06 | 54,16 | 51,66 | 52,76 | 51,79 | 442.420 |
31 gen 2024 | 52,64 | 52,64 | 51,59 | 51,99 | 51,03 | 156.273 |
30 gen 2024 | 52,52 | 52,60 | 52,26 | 52,41 | 51,44 | 161.955 |
29 gen 2024 | 52,04 | 52,27 | 51,40 | 51,87 | 50,91 | 529.040 |
26 gen 2024 | 51,06 | 52,50 | 51,06 | 52,23 | 51,27 | 263.627 |
25 gen 2024 | 51,14 | 51,42 | 49,90 | 51,20 | 50,26 | 479.158 |
24 gen 2024 | 51,66 | 51,66 | 51,16 | 51,63 | 50,67 | 332.050 |
23 gen 2024 | 51,96 | 51,96 | 51,06 | 51,29 | 50,34 | 34.056 |
22 gen 2024 | 51,66 | 52,62 | 50,90 | 51,17 | 50,23 | 145.455 |
19 gen 2024 | 53,42 | 53,42 | 51,54 | 52,25 | 51,29 | 168.002 |
18 gen 2024 | 52,74 | 53,02 | 52,26 | 52,83 | 51,86 | 206.552 |
17 gen 2024 | 51,76 | 52,70 | 51,76 | 52,57 | 51,60 | 1.999.510 |
16 gen 2024 | 52,22 | 53,00 | 52,22 | 52,82 | 51,84 | 325.204 |
15 gen 2024 | 53,18 | 53,70 | 52,52 | 53,22 | 52,24 | 41.222 |
12 gen 2024 | 52,64 | 53,38 | 52,56 | 53,10 | 52,12 | 174.033 |
11 gen 2024 | 52,30 | 53,10 | 52,28 | 52,33 | 51,37 | 1.140.661 |
10 gen 2024 | 53,00 | 53,28 | 52,44 | 52,63 | 51,66 | 75.813 |
09 gen 2024 | 52,66 | 53,04 | 52,12 | 52,51 | 51,54 | 173.900 |
08 gen 2024 | 51,72 | 52,58 | 51,40 | 52,27 | 51,30 | 1.486.124 |
05 gen 2024 | 51,48 | 51,72 | 51,28 | 51,57 | 50,62 | 241.579 |
04 gen 2024 | 50,78 | 51,78 | 50,78 | 51,33 | 50,38 | 113.793 |
03 gen 2024 | 51,96 | 52,82 | 51,00 | 51,74 | 50,79 | 143.814 |
02 gen 2024 | 52,90 | 53,08 | 52,06 | 52,51 | 51,54 | 655.788 |
29 dic 2023 | 53,26 | 53,26 | 52,73 | 52,94 | 51,96 | 121.584 |
28 dic 2023 | 53,16 | 53,28 | 53,02 | 53,14 | 52,16 | 47.998 |
27 dic 2023 | 53,50 | 53,50 | 52,82 | 53,00 | 52,03 | 42.605 |
22 dic 2023 | 52,68 | 53,50 | 52,68 | 53,11 | 52,14 | 412.661 |
21 dic 2023 | 53,78 | 53,78 | 52,64 | 53,15 | 52,17 | 1.447.347 |
20 dic 2023 | 54,08 | 54,08 | 52,99 | 53,45 | 52,46 | 811.303 |
19 dic 2023 | 52,92 | 53,78 | 52,60 | 53,72 | 52,73 | 1.274.393 |
18 dic 2023 | 53,62 | 53,62 | 52,30 | 53,05 | 52,08 | 142.324 |
15 dic 2023 | 52,82 | 54,18 | 52,80 | 53,04 | 52,06 | 250.304 |
14 dic 2023 | 52,78 | 54,28 | 52,52 | 53,28 | 52,30 | 371.731 |
*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...