Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 50,46 | 50,80 | 49,54 | 50,78 | 50,78 | 289 |
18 apr 2024 | 50,66 | 51,00 | 49,53 | 50,60 | 50,60 | 505 |
17 apr 2024 | 50,62 | 50,88 | 49,93 | 50,38 | 50,38 | 615 |
16 apr 2024 | 50,35 | 50,58 | 50,02 | 50,35 | 50,35 | 543 |
15 apr 2024 | 50,91 | 51,46 | 50,50 | 50,70 | 50,70 | 275 |
12 apr 2024 | 51,38 | 52,72 | 51,09 | 51,40 | 51,40 | 3.166 |
11 apr 2024 | 52,19 | 52,78 | 51,46 | 52,29 | 52,29 | 415 |
10 apr 2024 | 52,35 | 54,26 | 51,72 | 52,93 | 52,93 | 2.790 |
09 apr 2024 | 51,40 | 53,08 | 51,00 | 52,69 | 52,69 | 631 |
08 apr 2024 | 51,36 | 52,16 | 51,02 | 51,56 | 51,56 | 336 |
05 apr 2024 | 52,78 | 53,58 | 51,48 | 51,72 | 51,72 | 410 |
04 apr 2024 | 51,13 | 53,40 | 50,89 | 53,40 | 53,40 | 620 |
03 apr 2024 | 50,46 | 51,73 | 49,90 | 51,10 | 51,10 | 781 |
02 apr 2024 | 52,37 | 52,54 | 50,19 | 50,35 | 50,35 | 495 |
28 mar 2024 | 51,74 | 52,48 | 51,70 | 52,22 | 52,22 | 544 |
27 mar 2024 | 50,58 | 52,48 | 50,49 | 51,67 | 51,67 | 322 |
26 mar 2024 | 52,08 | 52,12 | 50,34 | 50,94 | 50,94 | 942 |
25 mar 2024 | 53,36 | 53,72 | 52,00 | 52,00 | 52,00 | 622 |
22 mar 2024 | 52,87 | 53,90 | 52,40 | 53,13 | 53,13 | 749 |
21 mar 2024 | 54,17 | 54,46 | 53,04 | 52,96 | 52,96 | 344 |
20 mar 2024 | 54,57 | 54,62 | 53,08 | 53,51 | 53,51 | 614 |
19 mar 2024 | 54,03 | 54,76 | 54,00 | 54,21 | 54,21 | 332 |
18 mar 2024 | 54,47 | 55,00 | 53,72 | 54,07 | 54,07 | 571 |
15 mar 2024 | 55,51 | 55,48 | 54,26 | 54,35 | 54,35 | 181 |
14 mar 2024 | 54,67 | 55,48 | 54,23 | 54,52 | 54,52 | 472 |
13 mar 2024 | 54,07 | 56,28 | 54,00 | 54,81 | 54,81 | 223 |
12 mar 2024 | 54,97 | 55,80 | 54,10 | 54,19 | 54,19 | 654 |
11 mar 2024 | 55,26 | 55,82 | 54,36 | 55,20 | 55,20 | 1.805 |
08 mar 2024 | 57,21 | 57,92 | 54,54 | 55,54 | 55,54 | 823 |
07 mar 2024 | 56,35 | 57,50 | 56,00 | 56,80 | 56,80 | 1.154 |
06 mar 2024 | 55,37 | 56,72 | 55,00 | 56,29 | 56,29 | 1.109 |
05 mar 2024 | 55,08 | 55,68 | 54,62 | 54,78 | 54,78 | 11.223 |
04 mar 2024 | 55,08 | 55,84 | 54,98 | 55,56 | 55,56 | 796 |
01 mar 2024 | 54,82 | 55,10 | 53,24 | 54,17 | 54,17 | 318 |
29 feb 2024 | 55,54 | 55,96 | 53,52 | 54,26 | 54,26 | 849 |
28 feb 2024 | 61,42 | 62,30 | 54,80 | 55,34 | 55,34 | 2.016 |
27 feb 2024 | 56,74 | 60,28 | 56,22 | 59,65 | 59,65 | 917 |
26 feb 2024 | 56,06 | 57,86 | 56,00 | 56,33 | 56,33 | 387 |
23 feb 2024 | 56,24 | 57,24 | 56,00 | 56,83 | 56,83 | 1.788 |
22 feb 2024 | 56,80 | 58,00 | 56,50 | 56,47 | 56,47 | 336 |
21 feb 2024 | 56,19 | 57,48 | 55,64 | 56,72 | 56,72 | 136 |
20 feb 2024 | 55,22 | 57,00 | 55,00 | 56,38 | 56,38 | 379 |
19 feb 2024 | 55,22 | 56,22 | 54,54 | 55,56 | 55,56 | 461 |
16 feb 2024 | 59,35 | 59,50 | 55,20 | 56,04 | 56,04 | 642 |
15 feb 2024 | 53,36 | 59,46 | 53,00 | 58,92 | 58,92 | 1.096 |
14 feb 2024 | 55,39 | 55,04 | 52,64 | 53,76 | 53,76 | 930 |
13 feb 2024 | 56,26 | 56,90 | 54,30 | 55,03 | 55,03 | 1.106 |
12 feb 2024 | 56,38 | 57,12 | 56,00 | 56,71 | 56,71 | 317 |
09 feb 2024 | 57,23 | 57,80 | 56,00 | 56,63 | 56,63 | 768 |
08 feb 2024 | 57,67 | 58,92 | 57,46 | 57,99 | 57,99 | 238 |
07 feb 2024 | 59,04 | 59,48 | 57,70 | 58,22 | 58,22 | 829 |
06 feb 2024 | 57,62 | 59,50 | 57,12 | 58,90 | 58,90 | 831 |
05 feb 2024 | 56,24 | 57,68 | 55,46 | 56,71 | 56,71 | 192 |
02 feb 2024 | 56,86 | 57,72 | 56,30 | 57,01 | 57,01 | 377 |
01 feb 2024 | 57,83 | 58,76 | 56,64 | 57,61 | 57,61 | 728 |
31 gen 2024 | 57,28 | 58,88 | 55,76 | 58,48 | 58,48 | 1.684 |
30 gen 2024 | 57,01 | 57,98 | 56,40 | 57,24 | 57,24 | 506 |
29 gen 2024 | 57,29 | 57,50 | 55,68 | 57,54 | 57,54 | 483 |
26 gen 2024 | 57,49 | 58,54 | 56,86 | 57,26 | 57,26 | 29.209 |
25 gen 2024 | 58,15 | 59,16 | 56,86 | 57,15 | 57,15 | 419 |
24 gen 2024 | 57,83 | 59,38 | 57,20 | 58,54 | 58,54 | 187 |
23 gen 2024 | 56,50 | 57,75 | 56,12 | 57,25 | 57,25 | 377 |
22 gen 2024 | 56,71 | 57,50 | 56,04 | 56,90 | 56,90 | 426 |
19 gen 2024 | 55,81 | 57,70 | 55,42 | 57,24 | 57,24 | 690 |
18 gen 2024 | 54,65 | 58,34 | 54,08 | 56,81 | 56,81 | 1.215 |
17 gen 2024 | 57,06 | 58,48 | 54,76 | 55,34 | 55,34 | 1.410 |
16 gen 2024 | 58,57 | 59,35 | 57,10 | 57,81 | 57,81 | 1.464 |
15 gen 2024 | 58,61 | 59,60 | 58,46 | 59,25 | 59,25 | 834 |
12 gen 2024 | 59,75 | 60,00 | 55,28 | 58,82 | 58,82 | 1.133 |
11 gen 2024 | 65,36 | 65,50 | 58,72 | 59,47 | 59,47 | 3.212 |
10 gen 2024 | 61,63 | 66,24 | 61,50 | 64,90 | 64,90 | 2.256 |
09 gen 2024 | 63,13 | 63,32 | 61,30 | 62,24 | 62,24 | 1.062 |
08 gen 2024 | 60,67 | 64,98 | 60,82 | 63,38 | 63,38 | 1.008 |
05 gen 2024 | 59,53 | 61,16 | 59,04 | 60,65 | 60,65 | 1.025 |
04 gen 2024 | 58,35 | 60,68 | 58,10 | 59,60 | 59,60 | 2.650 |
03 gen 2024 | 62,21 | 62,40 | 57,74 | 57,83 | 57,83 | 4.426 |
02 gen 2024 | 60,62 | 64,98 | 60,10 | 61,30 | 61,30 | 3.342 |
29 dic 2023 | 51,96 | 58,00 | 51,02 | 55,62 | 55,62 | 1.989 |
28 dic 2023 | 53,30 | 54,00 | 50,06 | 51,87 | 51,87 | 3.592 |
27 dic 2023 | 58,78 | 60,69 | 53,10 | 54,41 | 54,41 | 10.212 |
22 dic 2023 | 60,62 | 61,00 | 58,50 | 59,73 | 59,73 | 35.016 |
21 dic 2023 | 62,17 | 63,36 | 61,27 | 61,81 | 61,81 | 5.086 |
20 dic 2023 | 68,57 | 69,00 | 57,00 | 62,47 | 62,47 | 5.779 |
19 dic 2023 | 68,82 | 69,15 | 65,99 | 67,01 | 67,01 | 2.348 |
18 dic 2023 | 78,65 | 156,52 | 61,36 | 68,75 | 68,75 | 429 |
18 dic 2023 | 1:20 Frazionamento azionario |
15 dic 2023 | 80,10 | 80,70 | 77,32 | 78,58 | 78,58 | 4.860 |
14 dic 2023 | 80,41 | 80,80 | 77,92 | 79,67 | 79,67 | 5.027 |
13 dic 2023 | 79,40 | 81,58 | 78,20 | 79,48 | 79,48 | 101.959 |
12 dic 2023 | 88,71 | 89,64 | 79,52 | 81,31 | 81,31 | 6.216 |
11 dic 2023 | 84,49 | 92,40 | 84,00 | 88,22 | 88,22 | 6.849 |
08 dic 2023 | 77,72 | 81,98 | 76,52 | 78,85 | 78,85 | 4.503 |
07 dic 2023 | 77,21 | 77,92 | 76,00 | 77,37 | 77,37 | 2.574 |
06 dic 2023 | 76,16 | 78,12 | 75,80 | 77,47 | 77,47 | 3.247 |
05 dic 2023 | 78,42 | 79,06 | 76,00 | 77,08 | 77,08 | 2.497 |
04 dic 2023 | 75,15 | 79,94 | 74,34 | 78,40 | 78,40 | 3.629 |
01 dic 2023 | 78,29 | 78,78 | 74,36 | 75,73 | 75,73 | 4.081 |
30 nov 2023 | 78,42 | 78,86 | 77,56 | 78,52 | 78,52 | 4.015 |
29 nov 2023 | 80,57 | 80,94 | 78,10 | 79,03 | 79,03 | 3.289 |
28 nov 2023 | 80,41 | 80,94 | 79,06 | 79,85 | 79,85 | 2.584 |
*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...