Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | 147 |
29 apr 2024 | 53,70 | 55,30 | 53,70 | 55,10 | 55,10 | 342 |
26 apr 2024 | 51,90 | 52,60 | 51,90 | 52,60 | 52,60 | 824 |
25 apr 2024 | 52,30 | 52,30 | 51,20 | 51,40 | 51,40 | 639 |
24 apr 2024 | 53,50 | 53,80 | 52,80 | 52,80 | 52,80 | 1.822 |
23 apr 2024 | 53,70 | 53,70 | 53,26 | 53,45 | 53,45 | 879 |
22 apr 2024 | 54,80 | 54,80 | 53,00 | 53,00 | 53,00 | 1.254 |
19 apr 2024 | 53,30 | 53,71 | 53,28 | 53,54 | 53,54 | 2.368 |
18 apr 2024 | 54,10 | 54,61 | 53,90 | 54,61 | 54,61 | 2.101 |
17 apr 2024 | 54,90 | 54,90 | 53,60 | 53,82 | 53,82 | 2.969 |
16 apr 2024 | 56,80 | 56,80 | 53,30 | 56,00 | 56,00 | 1.178 |
15 apr 2024 | 56,40 | 56,60 | 55,87 | 56,44 | 56,44 | 9.858 |
15 apr 2024 | 1.3 Dividendo |
12 apr 2024 | 57,00 | 58,41 | 57,00 | 57,00 | 55,70 | 2.275 |
11 apr 2024 | 57,50 | 58,20 | 57,00 | 57,80 | 56,48 | 1.530 |
10 apr 2024 | 58,70 | 58,80 | 57,60 | 57,60 | 56,29 | 1.862 |
09 apr 2024 | 56,70 | 57,50 | 56,70 | 57,00 | 55,70 | 663 |
08 apr 2024 | 56,60 | 57,50 | 55,90 | 57,50 | 56,19 | 8.726 |
05 apr 2024 | 58,80 | 58,80 | 56,30 | 56,65 | 55,36 | 641 |
04 apr 2024 | 57,70 | 57,72 | 57,00 | 57,36 | 56,05 | 1.351 |
03 apr 2024 | 56,90 | 57,80 | 56,86 | 57,49 | 56,18 | 897 |
02 apr 2024 | 59,80 | 59,80 | 57,50 | 59,31 | 57,95 | 2.036 |
28 mar 2024 | 59,50 | 59,80 | 59,06 | 59,61 | 58,25 | 2.562 |
27 mar 2024 | 58,40 | 59,00 | 58,31 | 58,86 | 57,51 | 1.258 |
26 mar 2024 | 57,30 | 57,71 | 57,30 | 57,71 | 56,40 | 432 |
25 mar 2024 | 56,70 | 57,50 | 56,60 | 57,00 | 55,70 | 719 |
22 mar 2024 | 57,00 | 57,21 | 57,00 | 57,10 | 55,80 | 406 |
21 mar 2024 | 55,30 | 57,00 | 55,30 | 56,29 | 55,01 | 3.906 |
20 mar 2024 | 52,60 | 54,48 | 52,60 | 54,48 | 53,24 | 1.579 |
19 mar 2024 | 52,00 | 52,30 | 51,69 | 52,21 | 51,01 | 293 |
18 mar 2024 | 52,40 | 53,30 | 52,40 | 52,95 | 51,74 | 164 |
15 mar 2024 | 52,70 | 53,10 | 52,60 | 53,10 | 51,89 | 26 |
14 mar 2024 | 53,80 | 53,81 | 53,40 | 53,50 | 52,28 | 671 |
13 mar 2024 | 54,40 | 54,40 | 53,90 | 54,30 | 53,06 | 1.302 |
12 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 53,35 | 577 |
11 mar 2024 | 55,10 | 55,10 | 53,90 | 54,10 | 52,87 | 811 |
08 mar 2024 | 55,20 | 55,20 | 55,00 | 55,00 | 53,75 | 332 |
07 mar 2024 | 55,00 | 55,50 | 55,00 | 55,45 | 54,19 | 361 |
06 mar 2024 | 54,70 | 55,40 | 54,70 | 54,93 | 53,68 | 922 |
05 mar 2024 | 54,20 | 54,90 | 54,20 | 54,44 | 53,20 | 1.079 |
04 mar 2024 | 53,60 | 54,80 | 53,59 | 54,79 | 53,54 | 1.867 |
01 mar 2024 | 53,80 | 53,80 | 53,10 | 53,56 | 52,34 | 1.552 |
29 feb 2024 | 53,30 | 54,05 | 52,40 | 53,84 | 52,61 | 2.968 |
28 feb 2024 | 55,40 | 56,23 | 54,80 | 56,09 | 54,82 | 2.774 |
27 feb 2024 | 55,50 | 55,50 | 54,63 | 55,01 | 53,75 | 1.382 |
26 feb 2024 | 54,70 | 54,70 | 54,51 | 54,51 | 53,26 | 141 |
23 feb 2024 | 54,90 | 55,41 | 54,81 | 54,99 | 53,74 | 1.818 |
22 feb 2024 | 55,60 | 55,80 | 55,39 | 55,59 | 54,33 | 4.330 |
21 feb 2024 | 55,70 | 55,70 | 54,28 | 54,61 | 53,36 | 913 |
20 feb 2024 | 54,70 | 54,90 | 54,59 | 54,59 | 53,35 | 236 |
19 feb 2024 | 55,80 | 55,80 | 54,80 | 55,38 | 54,11 | 45.070 |
16 feb 2024 | 55,20 | 55,80 | 55,20 | 55,56 | 54,29 | 831 |
15 feb 2024 | 54,60 | 55,73 | 54,60 | 54,89 | 53,64 | 756 |
14 feb 2024 | 53,90 | 55,10 | 53,90 | 55,01 | 53,75 | 1.552 |
13 feb 2024 | 54,40 | 54,40 | 53,70 | 54,05 | 52,82 | 1.444 |
12 feb 2024 | 54,50 | 55,60 | 54,50 | 55,21 | 53,95 | 370 |
09 feb 2024 | 54,70 | 55,00 | 53,80 | 54,29 | 53,06 | 1.563 |
08 feb 2024 | 53,80 | 54,40 | 53,60 | 53,96 | 52,73 | 1.221 |
07 feb 2024 | 53,50 | 53,50 | 52,40 | 52,84 | 51,64 | 624 |
06 feb 2024 | 52,60 | 53,10 | 52,20 | 52,79 | 51,59 | 925 |
05 feb 2024 | 51,90 | 52,41 | 51,90 | 52,40 | 51,20 | 6.145 |
02 feb 2024 | 51,80 | 52,60 | 51,80 | 52,60 | 51,40 | 1.254 |
01 feb 2024 | 50,90 | 51,70 | 50,20 | 51,40 | 50,23 | 80.781 |
31 gen 2024 | 51,20 | 52,20 | 51,20 | 51,79 | 50,61 | 2.814 |
30 gen 2024 | 50,90 | 51,10 | 50,50 | 51,10 | 49,93 | 927 |
29 gen 2024 | 50,40 | 50,80 | 50,40 | 50,51 | 49,35 | 1.058 |
26 gen 2024 | 49,00 | 50,80 | 49,00 | 50,51 | 49,35 | 43.127 |
25 gen 2024 | 49,20 | 49,60 | 49,10 | 49,50 | 48,38 | 1.059 |
24 gen 2024 | 49,55 | 50,30 | 49,40 | 49,50 | 48,37 | 2.140 |
23 gen 2024 | 50,70 | 50,70 | 49,90 | 49,90 | 48,76 | 2.147 |
22 gen 2024 | 48,70 | 50,20 | 48,70 | 49,90 | 48,76 | 2.930 |
19 gen 2024 | 49,90 | 50,40 | 48,50 | 49,34 | 48,21 | 5.352 |
18 gen 2024 | 49,40 | 50,80 | 49,40 | 50,16 | 49,02 | 4.704 |
17 gen 2024 | 49,65 | 49,65 | 48,70 | 49,05 | 47,93 | 3.385 |
16 gen 2024 | 49,65 | 50,20 | 49,40 | 49,60 | 48,47 | 3.839 |
15 gen 2024 | 51,40 | 51,40 | 50,46 | 50,60 | 49,45 | 1.031 |
12 gen 2024 | 51,30 | 51,90 | 51,30 | 51,40 | 50,23 | 2.159 |
11 gen 2024 | 51,50 | 51,50 | 50,70 | 51,40 | 50,23 | 2.331 |
10 gen 2024 | 52,00 | 52,10 | 51,10 | 51,10 | 49,93 | 2.905 |
09 gen 2024 | 52,40 | 52,40 | 51,29 | 51,98 | 50,79 | 4.280 |
08 gen 2024 | 51,40 | 52,20 | 51,00 | 51,70 | 50,52 | 3.138 |
05 gen 2024 | 51,20 | 51,70 | 50,80 | 51,30 | 50,13 | 2.539 |
04 gen 2024 | 52,60 | 53,00 | 51,42 | 51,90 | 50,72 | 6.393 |
03 gen 2024 | 53,50 | 53,50 | 51,70 | 51,90 | 50,72 | 3.956 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 53,60 | 53,60 | 52,80 | 53,50 | 52,28 | 952 |
28 dic 2023 | 53,80 | 53,80 | 52,70 | 53,00 | 51,79 | 2.018 |
27 dic 2023 | 54,00 | 54,60 | 53,50 | 54,37 | 53,13 | 3.962 |
22 dic 2023 | 52,30 | 54,10 | 52,30 | 53,60 | 52,38 | 44.477 |
21 dic 2023 | 52,80 | 53,80 | 52,00 | 53,50 | 52,28 | 6.883 |
20 dic 2023 | 53,00 | 54,20 | 52,10 | 53,40 | 52,18 | 15.979 |
19 dic 2023 | 51,30 | 53,60 | 51,00 | 52,40 | 51,20 | 11.004 |
18 dic 2023 | 52,80 | 53,30 | 51,10 | 52,40 | 51,21 | 4.475 |
15 dic 2023 | 52,40 | 54,40 | 51,90 | 54,00 | 52,77 | 22.159 |
14 dic 2023 | 50,00 | 52,00 | 50,00 | 51,73 | 50,55 | 7.295 |
13 dic 2023 | 48,80 | 48,80 | 47,40 | 48,30 | 47,20 | 2.044 |
12 dic 2023 | 49,35 | 49,35 | 47,35 | 47,45 | 46,37 | 2.323 |
11 dic 2023 | 46,90 | 47,30 | 46,85 | 46,95 | 45,88 | 503 |
08 dic 2023 | 46,85 | 47,53 | 46,85 | 47,30 | 46,23 | 2.716 |
*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...