Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 51,44 | 53,30 | 51,02 | 52,90 | 52,90 | 527 |
07 mag 2024 | 51,74 | 53,72 | 50,72 | 51,14 | 51,14 | 484 |
03 mag 2024 | 52,50 | 53,90 | 52,00 | 52,08 | 52,08 | 363 |
02 mag 2024 | 52,22 | 53,32 | 51,62 | 52,16 | 52,16 | 128 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 52,65 | 53,40 | 51,88 | 51,88 | 51,88 | 51 |
29 apr 2024 | 52,60 | 53,32 | 52,30 | 52,82 | 52,82 | 205 |
26 apr 2024 | 50,30 | 52,20 | 50,00 | 51,66 | 51,66 | 259 |
25 apr 2024 | 50,98 | 55,20 | 49,80 | 51,84 | 51,84 | 1.028 |
24 apr 2024 | 51,75 | 51,80 | 49,20 | 49,76 | 49,76 | 1.456 |
23 apr 2024 | 50,10 | 51,80 | 49,88 | 51,53 | 51,53 | 463 |
22 apr 2024 | 50,29 | 50,60 | 49,71 | 50,30 | 50,30 | 253 |
19 apr 2024 | 50,10 | 50,80 | 49,54 | 50,58 | 50,58 | 295 |
18 apr 2024 | 50,66 | 51,00 | 49,53 | 50,46 | 50,46 | 505 |
17 apr 2024 | 50,62 | 50,88 | 49,93 | 50,31 | 50,31 | 615 |
16 apr 2024 | 50,35 | 50,58 | 50,02 | 50,32 | 50,32 | 544 |
15 apr 2024 | 50,91 | 51,46 | 50,50 | 50,82 | 50,82 | 276 |
12 apr 2024 | 51,38 | 52,72 | 51,09 | 51,09 | 51,09 | 3.167 |
11 apr 2024 | 52,19 | 52,78 | 51,46 | 51,86 | 51,86 | 416 |
10 apr 2024 | 52,35 | 54,26 | 51,72 | 54,01 | 54,01 | 2.791 |
09 apr 2024 | 51,40 | 53,08 | 51,00 | 53,00 | 53,00 | 631 |
08 apr 2024 | 51,36 | 52,16 | 51,02 | 51,58 | 51,58 | 336 |
05 apr 2024 | 52,78 | 53,58 | 51,48 | 51,74 | 51,74 | 410 |
04 apr 2024 | 51,13 | 53,40 | 50,89 | 52,86 | 52,86 | 620 |
03 apr 2024 | 50,46 | 51,73 | 49,90 | 51,73 | 51,73 | 781 |
02 apr 2024 | 52,37 | 52,54 | 50,19 | 50,70 | 50,70 | 495 |
28 mar 2024 | 51,74 | 52,48 | 51,70 | 51,91 | 51,91 | 545 |
27 mar 2024 | 50,58 | 52,48 | 50,49 | 52,04 | 52,04 | 322 |
26 mar 2024 | 52,08 | 52,12 | 50,34 | 50,60 | 50,60 | 943 |
25 mar 2024 | 53,36 | 53,72 | 52,00 | 52,40 | 52,40 | 623 |
22 mar 2024 | 52,87 | 53,90 | 52,40 | 52,80 | 52,80 | 750 |
21 mar 2024 | 54,17 | 54,46 | 53,04 | 53,79 | 53,79 | 345 |
20 mar 2024 | 54,57 | 54,62 | 53,08 | 53,74 | 53,74 | 614 |
19 mar 2024 | 54,03 | 54,76 | 54,00 | 54,07 | 54,07 | 333 |
18 mar 2024 | 54,47 | 55,00 | 53,72 | 54,30 | 54,30 | 571 |
15 mar 2024 | 55,51 | 55,48 | 54,26 | 54,48 | 54,48 | 148 |
14 mar 2024 | 54,67 | 55,48 | 54,23 | 54,63 | 54,63 | 473 |
13 mar 2024 | 54,07 | 56,28 | 54,00 | 55,75 | 55,75 | 224 |
12 mar 2024 | 54,97 | 55,80 | 54,10 | 55,01 | 55,01 | 140 |
11 mar 2024 | 55,26 | 55,82 | 54,36 | 55,37 | 55,37 | 1.806 |
08 mar 2024 | 57,21 | 57,92 | 54,54 | 56,96 | 56,96 | 400 |
07 mar 2024 | 56,35 | 57,50 | 56,00 | 57,44 | 57,44 | 1.155 |
06 mar 2024 | 55,37 | 56,72 | 55,00 | 55,93 | 55,93 | 1.110 |
05 mar 2024 | 55,08 | 55,68 | 54,62 | 55,30 | 55,30 | 11.224 |
04 mar 2024 | 55,08 | 55,84 | 54,98 | 55,42 | 55,42 | 797 |
01 mar 2024 | 54,82 | 55,10 | 53,24 | 54,06 | 54,06 | 318 |
29 feb 2024 | 55,54 | 55,96 | 53,52 | 54,77 | 54,77 | 849 |
28 feb 2024 | 61,42 | 62,30 | 54,80 | 55,45 | 55,45 | 2.016 |
27 feb 2024 | 56,74 | 60,28 | 56,22 | 60,10 | 60,10 | 918 |
26 feb 2024 | 56,06 | 57,86 | 56,00 | 56,80 | 56,80 | 387 |
23 feb 2024 | 56,24 | 57,24 | 56,00 | 56,72 | 56,72 | 1.789 |
22 feb 2024 | 56,80 | 58,00 | 56,50 | 57,31 | 57,31 | 336 |
21 feb 2024 | 56,19 | 57,48 | 55,64 | 56,99 | 56,99 | 136 |
20 feb 2024 | 55,22 | 57,00 | 55,00 | 56,40 | 56,40 | 379 |
19 feb 2024 | 55,22 | 56,22 | 54,54 | 55,62 | 55,62 | 461 |
16 feb 2024 | 59,35 | 59,50 | 55,20 | 57,20 | 57,20 | 643 |
15 feb 2024 | 53,36 | 59,46 | 53,00 | 58,47 | 58,47 | 1.097 |
14 feb 2024 | 55,39 | 55,04 | 52,64 | 54,50 | 54,50 | 930 |
13 feb 2024 | 56,26 | 56,90 | 54,30 | 55,20 | 55,20 | 1.107 |
12 feb 2024 | 56,38 | 57,12 | 56,00 | 56,32 | 56,32 | 318 |
09 feb 2024 | 57,23 | 57,80 | 56,00 | 56,98 | 56,98 | 768 |
08 feb 2024 | 57,67 | 58,92 | 57,46 | 57,46 | 57,46 | 239 |
07 feb 2024 | 59,04 | 59,48 | 57,70 | 57,82 | 57,82 | 632 |
06 feb 2024 | 57,62 | 59,50 | 57,12 | 59,48 | 59,48 | 832 |
05 feb 2024 | 56,24 | 57,68 | 55,46 | 56,61 | 56,61 | 193 |
02 feb 2024 | 56,86 | 57,72 | 56,30 | 57,02 | 57,02 | 229 |
01 feb 2024 | 57,83 | 58,76 | 56,64 | 57,10 | 57,10 | 612 |
31 gen 2024 | 57,28 | 58,88 | 55,76 | 58,12 | 58,12 | 1.684 |
30 gen 2024 | 57,01 | 57,98 | 56,40 | 57,19 | 57,19 | 506 |
29 gen 2024 | 57,29 | 57,50 | 55,68 | 56,44 | 56,44 | 484 |
26 gen 2024 | 57,49 | 58,54 | 56,86 | 57,30 | 57,30 | 29.209 |
25 gen 2024 | 58,15 | 59,16 | 56,86 | 57,47 | 57,47 | 419 |
24 gen 2024 | 57,83 | 59,38 | 57,20 | 58,15 | 58,15 | 188 |
23 gen 2024 | 56,50 | 57,75 | 56,12 | 57,00 | 57,00 | 377 |
22 gen 2024 | 56,71 | 57,50 | 56,04 | 56,96 | 56,96 | 426 |
19 gen 2024 | 55,81 | 57,70 | 55,42 | 57,02 | 57,02 | 691 |
18 gen 2024 | 54,65 | 58,34 | 54,08 | 55,79 | 55,79 | 1.216 |
17 gen 2024 | 57,06 | 58,48 | 54,76 | 55,44 | 55,44 | 1.410 |
16 gen 2024 | 58,57 | 59,35 | 57,10 | 57,54 | 57,54 | 1.465 |
15 gen 2024 | 58,80 | 59,60 | 58,46 | 58,84 | 58,84 | 834 |
12 gen 2024 | 59,75 | 60,00 | 55,28 | 58,68 | 58,68 | 1.133 |
11 gen 2024 | 65,36 | 65,50 | 58,72 | 60,16 | 60,16 | 3.212 |
10 gen 2024 | 61,63 | 66,24 | 61,50 | 65,44 | 65,44 | 2.257 |
09 gen 2024 | 63,13 | 63,32 | 61,30 | 62,38 | 62,38 | 1.062 |
08 gen 2024 | 60,67 | 64,98 | 60,82 | 63,88 | 63,88 | 1.009 |
05 gen 2024 | 59,53 | 61,16 | 59,04 | 59,20 | 59,20 | 1.026 |
04 gen 2024 | 58,35 | 60,68 | 58,10 | 59,57 | 59,57 | 2.650 |
03 gen 2024 | 62,21 | 62,40 | 57,74 | 59,14 | 59,14 | 4.427 |
02 gen 2024 | 60,62 | 64,98 | 60,10 | 61,78 | 61,78 | 3.342 |
29 dic 2023 | 51,96 | 58,00 | 51,02 | 57,94 | 57,94 | 1.990 |
28 dic 2023 | 53,30 | 54,00 | 50,06 | 53,22 | 53,22 | 3.592 |
27 dic 2023 | 58,78 | 60,69 | 53,10 | 54,15 | 54,15 | 560 |
22 dic 2023 | 60,62 | 61,00 | 58,50 | 58,79 | 58,79 | 35.016 |
21 dic 2023 | 62,17 | 63,36 | 61,27 | 62,41 | 62,41 | 5.087 |
20 dic 2023 | 68,57 | 69,00 | 57,00 | 66,60 | 66,60 | 5.779 |
19 dic 2023 | 68,82 | 69,15 | 65,99 | 68,52 | 68,52 | 2.349 |
18 dic 2023 | 78,65 | 75,00 | 61,36 | 67,51 | 67,51 | 429 |
18 dic 2023 | 0.05:1 Frazionamento azionario |
15 dic 2023 | 80,10 | 80,70 | 77,32 | 78,40 | 78,40 | 4.861 |
14 dic 2023 | 80,41 | 80,80 | 77,92 | 79,73 | 79,73 | 5.027 |
*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...