Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 60,90 | 61,28 | 59,64 | 60,30 | 60,30 | 7.551 |
02 mag 2024 | 59,67 | 63,00 | 58,51 | 61,07 | 61,07 | 4.732 |
01 mag 2024 | 57,38 | 57,55 | 56,86 | 57,13 | 57,13 | 272 |
30 apr 2024 | 58,21 | 58,36 | 57,89 | 57,89 | 57,89 | 1.534 |
29 apr 2024 | 58,05 | 58,17 | 57,80 | 58,16 | 58,16 | 53 |
26 apr 2024 | 57,77 | 58,63 | 57,77 | 58,26 | 58,26 | 1.329 |
25 apr 2024 | 58,97 | 59,07 | 58,37 | 58,37 | 58,37 | 5.567 |
24 apr 2024 | 57,75 | 58,67 | 57,35 | 58,55 | 58,55 | 1.798 |
23 apr 2024 | 58,16 | 58,32 | 57,82 | 58,01 | 58,01 | 1.216 |
22 apr 2024 | 57,43 | 58,23 | 57,24 | 58,21 | 58,21 | 759 |
19 apr 2024 | 56,99 | 57,63 | 56,25 | 57,54 | 57,54 | 943 |
18 apr 2024 | 56,35 | 56,61 | 56,12 | 56,36 | 56,36 | 785 |
17 apr 2024 | 55,75 | 56,02 | 55,52 | 56,02 | 56,02 | 1.120 |
16 apr 2024 | 55,16 | 55,42 | 55,04 | 55,42 | 55,42 | 1.088 |
15 apr 2024 | 55,66 | 55,94 | 55,28 | 55,28 | 55,28 | 2.857 |
12 apr 2024 | 56,10 | 56,36 | 55,54 | 55,72 | 55,72 | 1.352 |
11 apr 2024 | 57,04 | 57,04 | 56,13 | 56,51 | 56,51 | 732 |
10 apr 2024 | 56,99 | 57,06 | 56,49 | 56,84 | 56,84 | 1.679 |
09 apr 2024 | 57,34 | 57,81 | 57,13 | 57,13 | 57,13 | 2.044 |
08 apr 2024 | 57,42 | 57,88 | 57,42 | 57,54 | 57,54 | 4.520 |
05 apr 2024 | 57,33 | 57,64 | 56,67 | 57,17 | 57,17 | 1.632 |
04 apr 2024 | 57,06 | 57,94 | 57,06 | 57,66 | 57,66 | 3.740 |
03 apr 2024 | 57,51 | 57,51 | 56,62 | 56,86 | 56,86 | 18.925 |
02 apr 2024 | 57,15 | 57,54 | 57,15 | 57,52 | 57,52 | 49.672 |
28 mar 2024 | 56,98 | 57,42 | 56,80 | 57,39 | 57,39 | 11.039 |
27 mar 2024 | 56,12 | 56,68 | 56,02 | 56,41 | 56,41 | 1.098 |
26 mar 2024 | 56,05 | 56,11 | 55,80 | 55,85 | 55,85 | 5.250 |
25 mar 2024 | 55,85 | 55,85 | 55,47 | 55,80 | 55,80 | 1.507 |
22 mar 2024 | 56,07 | 56,21 | 55,53 | 55,53 | 55,53 | 1.166 |
21 mar 2024 | 55,00 | 56,13 | 54,66 | 56,13 | 56,13 | 4.932 |
20 mar 2024 | 55,45 | 56,09 | 55,06 | 55,06 | 55,06 | 5.683 |
19 mar 2024 | 54,92 | 54,97 | 54,58 | 54,87 | 54,87 | 403 |
18 mar 2024 | 53,51 | 55,14 | 53,41 | 54,90 | 54,90 | 1.989 |
15 mar 2024 | 52,83 | 53,21 | 52,77 | 52,88 | 52,88 | 3.017 |
14 mar 2024 | 54,00 | 54,00 | 52,53 | 52,53 | 52,53 | 2.013 |
13 mar 2024 | 54,26 | 54,26 | 53,88 | 54,01 | 54,01 | 257 |
12 mar 2024 | 54,00 | 54,25 | 53,58 | 53,98 | 53,98 | 635 |
11 mar 2024 | 53,67 | 54,32 | 53,67 | 54,08 | 54,08 | 4.816 |
08 mar 2024 | 53,15 | 53,82 | 53,15 | 53,82 | 53,82 | 943 |
07 mar 2024 | 53,94 | 54,06 | 53,25 | 53,61 | 53,61 | 813 |
06 mar 2024 | 54,11 | 54,16 | 53,74 | 53,80 | 53,80 | 2.897 |
05 mar 2024 | 53,90 | 53,98 | 53,47 | 53,73 | 53,73 | 1.044 |
04 mar 2024 | 53,91 | 53,91 | 53,05 | 53,47 | 53,47 | 5.496 |
01 mar 2024 | 55,01 | 55,34 | 54,52 | 54,52 | 54,52 | 601 |
29 feb 2024 | 55,88 | 55,93 | 55,36 | 55,37 | 55,37 | 3.167 |
29 feb 2024 | 0.56 Dividendo |
28 feb 2024 | 55,75 | 56,03 | 55,56 | 55,85 | 55,29 | 221 |
27 feb 2024 | 56,37 | 56,54 | 55,80 | 55,80 | 55,24 | 1.894 |
26 feb 2024 | 56,38 | 56,78 | 56,29 | 56,62 | 56,05 | 697 |
23 feb 2024 | 56,75 | 57,26 | 56,72 | 56,80 | 56,23 | 789 |
22 feb 2024 | 55,89 | 57,08 | 55,50 | 57,08 | 56,51 | 2.103 |
21 feb 2024 | 55,84 | 56,73 | 55,84 | 55,99 | 55,43 | 743 |
20 feb 2024 | 55,56 | 56,89 | 55,34 | 56,13 | 55,56 | 17.968 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 55,39 | 55,83 | 54,93 | 55,55 | 54,99 | 1.214 |
15 feb 2024 | 54,30 | 55,29 | 54,26 | 55,29 | 54,74 | 510 |
14 feb 2024 | 54,16 | 54,16 | 53,41 | 53,80 | 53,26 | 10.694 |
13 feb 2024 | 54,68 | 55,20 | 53,65 | 53,88 | 53,34 | 4.801 |
12 feb 2024 | 53,29 | 54,29 | 53,29 | 54,29 | 53,75 | 537 |
09 feb 2024 | 54,09 | 54,69 | 53,17 | 53,18 | 52,65 | 2.999 |
08 feb 2024 | 55,13 | 56,56 | 54,82 | 55,18 | 54,63 | 1.798 |
07 feb 2024 | 54,59 | 54,74 | 54,40 | 54,40 | 53,85 | 1.561 |
06 feb 2024 | 53,89 | 54,67 | 53,88 | 54,46 | 53,91 | 2.643 |
05 feb 2024 | 54,78 | 54,95 | 54,47 | 54,64 | 54,09 | 2.338 |
02 feb 2024 | 55,74 | 55,91 | 54,83 | 54,83 | 54,28 | 2.487 |
01 feb 2024 | 54,75 | 55,27 | 53,84 | 55,27 | 54,72 | 521 |
31 gen 2024 | 55,21 | 55,43 | 54,87 | 54,90 | 54,35 | 523 |
30 gen 2024 | 54,74 | 55,24 | 54,55 | 55,24 | 54,69 | 1.577 |
29 gen 2024 | 54,79 | 54,87 | 54,57 | 54,57 | 54,02 | 3.103 |
26 gen 2024 | 54,82 | 55,06 | 54,76 | 54,89 | 54,34 | 2.005 |
25 gen 2024 | 53,96 | 54,68 | 53,51 | 54,68 | 54,13 | 2.303 |
24 gen 2024 | 54,75 | 54,75 | 53,87 | 54,11 | 53,57 | 777 |
23 gen 2024 | 54,00 | 54,13 | 53,56 | 54,06 | 53,52 | 1.406 |
22 gen 2024 | 53,56 | 53,99 | 53,40 | 53,62 | 53,08 | 596 |
19 gen 2024 | 54,63 | 54,63 | 53,84 | 54,12 | 53,58 | 4.644 |
18 gen 2024 | 54,13 | 54,33 | 54,02 | 54,33 | 53,79 | 1.270 |
17 gen 2024 | 53,99 | 54,77 | 53,79 | 54,60 | 54,05 | 3.091 |
16 gen 2024 | 55,23 | 55,24 | 54,11 | 54,11 | 53,57 | 2.622 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 55,36 | 55,76 | 55,09 | 55,71 | 55,15 | 598 |
11 gen 2024 | 55,46 | 55,79 | 55,21 | 55,25 | 54,70 | 1.332 |
10 gen 2024 | 56,43 | 56,58 | 55,63 | 55,63 | 55,07 | 2.490 |
09 gen 2024 | 56,01 | 56,46 | 56,01 | 56,20 | 55,64 | 579 |
08 gen 2024 | 56,74 | 56,76 | 56,40 | 56,54 | 55,97 | 34 |
05 gen 2024 | 56,54 | 56,97 | 56,24 | 56,49 | 55,93 | 4.156 |
04 gen 2024 | 57,64 | 57,78 | 57,19 | 57,19 | 56,62 | 676 |
03 gen 2024 | 58,15 | 58,20 | 57,61 | 57,74 | 57,16 | 869 |
02 gen 2024 | 55,90 | 57,92 | 55,70 | 57,79 | 57,21 | 7.256 |
29 dic 2023 | 55,61 | 55,98 | 55,51 | 55,80 | 55,24 | 567 |
28 dic 2023 | 55,11 | 55,45 | 55,04 | 55,38 | 54,83 | 1.174 |
27 dic 2023 | 54,77 | 55,03 | 54,77 | 55,03 | 54,48 | 528 |
22 dic 2023 | 54,00 | 54,65 | 53,83 | 54,42 | 53,87 | 1.526 |
21 dic 2023 | 53,33 | 53,51 | 53,07 | 53,30 | 52,77 | 831 |
20 dic 2023 | 52,94 | 53,56 | 52,67 | 53,56 | 53,02 | 2.626 |
19 dic 2023 | 53,83 | 54,04 | 53,35 | 53,48 | 52,94 | 2.046 |
18 dic 2023 | 54,03 | 54,21 | 53,66 | 54,05 | 53,51 | 418 |
15 dic 2023 | 54,41 | 54,72 | 53,63 | 53,85 | 53,31 | 4.949 |
14 dic 2023 | 55,30 | 55,50 | 54,84 | 54,87 | 54,32 | 177.408 |
13 dic 2023 | 54,10 | 54,70 | 53,91 | 54,57 | 54,02 | 102.360 |
12 dic 2023 | 54,04 | 54,38 | 53,86 | 54,25 | 53,71 | 727 |
*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...