Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 60,16 | 60,79 | 60,12 | 59,60 | 59,60 | 25.995 |
03 mag 2024 | 59,62 | 59,95 | 59,15 | 59,60 | 59,60 | 5.449 |
02 mag 2024 | 59,00 | 59,68 | 58,60 | 59,60 | 59,60 | 10.936 |
01 mag 2024 | 59,35 | 59,37 | 58,74 | 59,60 | 59,60 | 6.943 |
30 apr 2024 | 60,19 | 60,30 | 59,16 | 59,60 | 59,60 | 9.511 |
29 apr 2024 | 60,19 | 60,39 | 59,94 | 59,60 | 59,60 | 7.333 |
26 apr 2024 | 60,14 | 60,38 | 60,00 | 59,60 | 59,60 | 9.253 |
25 apr 2024 | 60,17 | 60,53 | 59,85 | 59,60 | 59,60 | 17.527 |
24 apr 2024 | 59,00 | 59,82 | 58,89 | 59,60 | 59,60 | 224.880 |
23 apr 2024 | 60,21 | 60,35 | 58,56 | 59,60 | 59,60 | 4.228.838 |
22 apr 2024 | 59,42 | 60,28 | 59,04 | 59,60 | 59,60 | 13.929 |
19 apr 2024 | 59,20 | 59,65 | 58,97 | 59,60 | 59,60 | 10.698 |
18 apr 2024 | 59,54 | 59,92 | 59,31 | 59,60 | 59,60 | 10.425 |
17 apr 2024 | 60,12 | 60,42 | 59,57 | 59,60 | 59,60 | 12.154 |
16 apr 2024 | 59,97 | 60,30 | 59,81 | 59,60 | 59,60 | 16.309 |
15 apr 2024 | 60,16 | 60,69 | 60,05 | 59,60 | 59,60 | 19.536 |
12 apr 2024 | 60,01 | 60,72 | 59,96 | 59,60 | 59,60 | 17.142 |
11 apr 2024 | 60,63 | 60,87 | 60,13 | 59,60 | 59,60 | 8.863 |
10 apr 2024 | 59,55 | 60,57 | 59,45 | 59,60 | 59,60 | 20.209 |
09 apr 2024 | 59,81 | 59,97 | 59,31 | 59,60 | 59,60 | 9.081 |
08 apr 2024 | 59,83 | 60,03 | 59,44 | 59,60 | 59,60 | 11.033 |
05 apr 2024 | 59,55 | 60,03 | 59,54 | 59,60 | 59,60 | 24.512 |
04 apr 2024 | 59,40 | 59,81 | 59,33 | 59,60 | 59,60 | 18.343 |
03 apr 2024 | 59,18 | 59,49 | 58,94 | 59,60 | 59,60 | 10.433 |
02 apr 2024 | 59,96 | 60,04 | 58,88 | 59,60 | 59,60 | 27.034 |
28 mar 2024 | 60,72 | 60,76 | 60,34 | 59,60 | 59,60 | 9.912 |
27 mar 2024 | 60,90 | 61,04 | 60,39 | 59,60 | 59,60 | 7.004 |
26 mar 2024 | 60,67 | 60,83 | 60,24 | 59,60 | 59,60 | 2.352.334 |
25 mar 2024 | 60,89 | 60,99 | 60,37 | 59,60 | 59,60 | 21.263 |
22 mar 2024 | 61,33 | 61,52 | 60,94 | 59,60 | 59,60 | 265.380 |
21 mar 2024 | 61,19 | 61,64 | 61,04 | 59,60 | 59,60 | 17.516 |
20 mar 2024 | 60,87 | 61,26 | 60,80 | 59,60 | 59,60 | 11.983 |
19 mar 2024 | 61,00 | 61,05 | 60,62 | 59,60 | 59,60 | 2.110.906 |
18 mar 2024 | 60,76 | 60,90 | 60,39 | 59,60 | 59,60 | 14.803 |
15 mar 2024 | 60,78 | 61,08 | 60,59 | 59,60 | 59,60 | 11.556 |
14 mar 2024 | 61,25 | 61,41 | 60,61 | 59,60 | 59,60 | 27.298 |
14 mar 2024 | 0.2075 Dividendo |
13 mar 2024 | 61,35 | 61,43 | 60,89 | 59,60 | 59,39 | 23.125 |
12 mar 2024 | 60,77 | 61,36 | 60,66 | 59,60 | 59,39 | 1.280.841 |
11 mar 2024 | 60,13 | 60,57 | 59,89 | 59,60 | 59,39 | 28.166 |
08 mar 2024 | 59,87 | 60,22 | 59,74 | 59,60 | 59,39 | 8.980 |
07 mar 2024 | 61,04 | 61,04 | 60,44 | 59,60 | 59,39 | 14.532 |
06 mar 2024 | 60,07 | 60,56 | 60,05 | 59,60 | 59,39 | 15.768 |
05 mar 2024 | 59,84 | 60,33 | 59,57 | 59,60 | 59,39 | 27.817 |
04 mar 2024 | 58,53 | 59,21 | 58,42 | 59,60 | 59,39 | 16.914 |
01 mar 2024 | 58,67 | 58,80 | 58,20 | 59,60 | 59,39 | 30.974 |
29 feb 2024 | 59,65 | 59,65 | 58,64 | 59,60 | 59,39 | 21.418 |
28 feb 2024 | 59,60 | 59,76 | 59,31 | 59,60 | 59,39 | 22.858 |
27 feb 2024 | 59,58 | 59,67 | 59,21 | 59,60 | 59,39 | 16.913 |
26 feb 2024 | 58,85 | 59,84 | 58,20 | 44,64 | 44,49 | 32.806 |
26 feb 2024 | 3:1 Frazionamento azionario |
23 feb 2024 | 58,72 | 59,20 | 58,52 | 44,64 | 44,49 | 22.589 |
22 feb 2024 | 57,81 | 58,39 | 57,81 | 44,64 | 44,49 | 112.112 |
21 feb 2024 | 58,67 | 58,67 | 57,70 | 44,64 | 44,49 | 24.890 |
20 feb 2024 | 57,93 | 60,40 | 56,55 | 44,64 | 44,49 | 217.853 |
19 feb 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,49 | - |
16 feb 2024 | 56,43 | 57,30 | 56,43 | 44,64 | 44,49 | 28.472 |
15 feb 2024 | 56,33 | 56,54 | 56,00 | 44,64 | 44,49 | 5.849 |
14 feb 2024 | 56,40 | 56,40 | 55,84 | 44,64 | 44,49 | 1.412.657 |
13 feb 2024 | 56,93 | 57,03 | 56,25 | 44,64 | 44,49 | 20.147 |
12 feb 2024 | 56,67 | 56,76 | 56,38 | 44,64 | 44,49 | 13.934 |
09 feb 2024 | 56,52 | 56,57 | 56,31 | 44,64 | 44,49 | 13.889 |
08 feb 2024 | 56,46 | 56,84 | 56,43 | 44,64 | 44,49 | 14.579 |
07 feb 2024 | 56,76 | 56,88 | 56,56 | 44,64 | 44,49 | 30.743 |
06 feb 2024 | 56,24 | 56,65 | 56,12 | 44,64 | 44,49 | 4.797.158 |
05 feb 2024 | 56,85 | 56,85 | 56,04 | 44,64 | 44,49 | 20.237 |
02 feb 2024 | 56,10 | 56,76 | 55,98 | 44,64 | 44,49 | 40.529 |
01 feb 2024 | 55,27 | 56,01 | 55,08 | 44,64 | 44,49 | 29.849 |
31 gen 2024 | 55,75 | 55,85 | 55,25 | 44,64 | 44,49 | 24.707 |
30 gen 2024 | 54,91 | 55,17 | 54,54 | 44,64 | 44,49 | 9.011 |
29 gen 2024 | 54,78 | 54,87 | 54,52 | 44,64 | 44,49 | 26.735 |
26 gen 2024 | 54,40 | 54,60 | 54,22 | 44,64 | 44,49 | 13.088 |
25 gen 2024 | 53,80 | 54,01 | 53,49 | 44,64 | 44,49 | 9.368 |
24 gen 2024 | 54,27 | 54,33 | 53,82 | 44,64 | 44,49 | 1.235.624 |
23 gen 2024 | 54,13 | 54,20 | 53,92 | 44,64 | 44,49 | 1.963.790 |
22 gen 2024 | 54,29 | 54,32 | 53,84 | 44,64 | 44,49 | 14.555 |
19 gen 2024 | 54,42 | 54,50 | 53,83 | 44,64 | 44,49 | 22.412 |
18 gen 2024 | 53,69 | 54,19 | 53,57 | 44,64 | 44,49 | 255.734 |
17 gen 2024 | 53,83 | 53,99 | 53,57 | 44,64 | 44,49 | 13.574 |
16 gen 2024 | 53,97 | 54,13 | 53,77 | 44,64 | 44,49 | 231.749 |
15 gen 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,49 | 218 |
12 gen 2024 | 53,80 | 53,85 | 53,47 | 44,64 | 44,49 | 7.556 |
11 gen 2024 | 53,82 | 53,93 | 53,39 | 44,64 | 44,49 | 11.864 |
10 gen 2024 | 53,10 | 53,83 | 53,10 | 44,64 | 44,49 | 73.988 |
09 gen 2024 | 52,64 | 53,03 | 52,60 | 44,64 | 44,49 | 18.926 |
08 gen 2024 | 52,33 | 52,63 | 52,28 | 44,64 | 44,49 | 3.815 |
05 gen 2024 | 52,59 | 52,64 | 51,90 | 44,64 | 44,49 | 509.585 |
04 gen 2024 | 53,09 | 53,11 | 52,79 | 44,64 | 44,49 | 235.586 |
03 gen 2024 | 53,10 | 53,42 | 52,99 | 44,64 | 44,49 | 224.141 |
02 gen 2024 | 52,34 | 53,16 | 52,34 | 44,64 | 44,49 | 15.182 |
29 dic 2023 | 52,50 | 52,67 | 52,39 | 44,64 | 44,49 | 3.911 |
28 dic 2023 | 52,67 | 52,77 | 52,54 | 44,64 | 44,49 | 57.194 |
27 dic 2023 | 52,10 | 52,58 | 52,06 | 44,64 | 44,49 | 10.205 |
22 dic 2023 | 51,79 | 52,37 | 51,69 | 44,64 | 44,49 | 24.725 |
21 dic 2023 | 51,42 | 51,68 | 51,32 | 44,64 | 44,49 | 27.647 |
20 dic 2023 | 51,84 | 52,05 | 51,68 | 44,64 | 44,49 | 7.996.304 |
19 dic 2023 | 51,54 | 51,81 | 51,36 | 44,64 | 44,49 | 39.767 |
18 dic 2023 | 51,11 | 51,68 | 51,11 | 44,64 | 44,49 | 29.732 |
15 dic 2023 | 50,80 | 50,95 | 50,51 | 44,64 | 44,49 | 12.587 |
14 dic 2023 | 51,45 | 51,45 | 50,64 | 44,64 | 44,49 | 21.794 |
*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...