Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 55,10 | 56,25 | 55,10 | 56,25 | 56,25 | 2 |
03 mag 2024 | 55,22 | 55,22 | 53,54 | 53,91 | 53,91 | 54 |
02 mag 2024 | 54,11 | 54,11 | 53,85 | 53,85 | 53,85 | 21 |
01 mag 2024 | 52,95 | 53,54 | 52,95 | 53,48 | 53,48 | 3 |
30 apr 2024 | 54,75 | 54,75 | 53,22 | 54,75 | 54,75 | 10 |
29 apr 2024 | 53,88 | 54,21 | 53,88 | 53,95 | 53,95 | 35 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | 1 |
24 apr 2024 | 54,26 | 54,26 | 54,00 | 54,00 | 54,00 | 4 |
23 apr 2024 | 54,32 | 54,34 | 54,32 | 54,34 | 54,34 | 2 |
22 apr 2024 | 53,36 | 53,96 | 53,36 | 53,67 | 53,67 | 7 |
19 apr 2024 | 52,62 | 53,31 | 52,62 | 53,31 | 53,31 | 4 |
18 apr 2024 | 52,82 | 53,11 | 52,82 | 53,11 | 53,11 | 16 |
17 apr 2024 | 53,23 | 53,23 | 52,65 | 52,70 | 52,70 | 3 |
16 apr 2024 | 52,37 | 52,83 | 52,33 | 52,83 | 52,83 | 34 |
15 apr 2024 | 54,28 | 54,28 | 54,24 | 54,24 | 54,24 | 6 |
12 apr 2024 | 53,91 | 53,91 | 53,39 | 53,39 | 53,39 | 16 |
11 apr 2024 | 54,06 | 54,13 | 54,06 | 54,13 | 54,13 | 6 |
10 apr 2024 | 55,00 | 55,00 | 53,75 | 53,75 | 53,75 | 18 |
09 apr 2024 | 56,50 | 56,91 | 56,43 | 56,43 | 56,43 | 6 |
08 apr 2024 | 57,09 | 57,20 | 56,78 | 56,90 | 56,90 | 20 |
05 apr 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 58,58 | 58,58 | 58,48 | 58,48 | 58,48 | 1.763 |
02 apr 2024 | 58,46 | 58,46 | 58,43 | 58,43 | 58,43 | 6 |
28 mar 2024 | 59,10 | 59,34 | 59,10 | 59,34 | 59,34 | 8 |
27 mar 2024 | 58,04 | 58,23 | 58,04 | 58,23 | 58,23 | 3 |
26 mar 2024 | 57,85 | 57,85 | 57,51 | 57,53 | 57,53 | 24 |
25 mar 2024 | 57,52 | 58,33 | 57,52 | 58,33 | 58,33 | 2.096 |
22 mar 2024 | 58,06 | 58,52 | 57,60 | 57,60 | 57,60 | 7 |
21 mar 2024 | 58,60 | 58,60 | 57,95 | 58,03 | 58,03 | 1.984 |
20 mar 2024 | 55,57 | 57,94 | 55,57 | 57,94 | 57,94 | 436 |
19 mar 2024 | 54,75 | 55,33 | 54,21 | 55,33 | 55,33 | 5 |
18 mar 2024 | 55,03 | 55,19 | 54,76 | 54,76 | 54,76 | 8 |
15 mar 2024 | 54,96 | 55,40 | 54,96 | 55,40 | 55,40 | 1 |
14 mar 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | 2 |
13 mar 2024 | 55,38 | 56,17 | 55,38 | 56,08 | 56,08 | 13 |
12 mar 2024 | 55,06 | 55,73 | 55,06 | 55,41 | 55,41 | 2 |
12 mar 2024 | 0.28 Dividendo |
11 mar 2024 | 53,52 | 55,53 | 53,52 | 55,50 | 55,22 | 8 |
08 mar 2024 | 53,98 | 54,64 | 53,98 | 54,64 | 54,37 | 6 |
07 mar 2024 | 54,35 | 54,35 | 53,84 | 53,92 | 53,65 | 3 |
06 mar 2024 | 53,66 | 54,32 | 53,66 | 54,32 | 54,05 | 1 |
05 mar 2024 | 53,30 | 54,09 | 53,30 | 53,98 | 53,71 | 18 |
04 mar 2024 | 54,62 | 54,62 | 53,62 | 53,95 | 53,68 | 51 |
01 mar 2024 | 53,53 | 53,69 | 53,18 | 53,45 | 53,18 | 26 |
29 feb 2024 | 53,84 | 53,84 | 53,21 | 53,22 | 52,95 | 308 |
28 feb 2024 | 52,24 | 53,73 | 52,24 | 53,73 | 53,46 | 8 |
27 feb 2024 | 52,22 | 52,45 | 52,22 | 52,41 | 52,15 | 6 |
26 feb 2024 | 52,38 | 52,84 | 52,32 | 52,32 | 52,06 | 16 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 51,90 | 52,65 | 51,90 | 52,53 | 52,26 | 91 |
20 feb 2024 | 52,17 | 52,27 | 51,75 | 52,19 | 51,93 | 9 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 53,00 | 53,38 | 52,62 | 53,38 | 53,11 | 11 |
15 feb 2024 | 52,69 | 53,41 | 51,45 | 53,41 | 53,14 | 45 |
14 feb 2024 | 51,75 | 51,95 | 51,58 | 51,80 | 51,54 | 5 |
13 feb 2024 | 51,89 | 52,36 | 51,89 | 52,36 | 52,10 | 3 |
12 feb 2024 | 53,06 | 53,27 | 52,10 | 53,27 | 53,00 | 788 |
09 feb 2024 | 54,03 | 54,04 | 50,73 | 51,84 | 51,58 | 141 |
08 feb 2024 | 52,30 | 52,64 | 52,13 | 52,64 | 52,37 | 20 |
07 feb 2024 | 53,59 | 53,59 | 53,17 | 53,20 | 52,93 | 17 |
06 feb 2024 | 53,48 | 54,35 | 53,48 | 54,08 | 53,81 | 8 |
05 feb 2024 | 53,70 | 53,88 | 53,27 | 53,72 | 53,45 | 9 |
02 feb 2024 | 54,68 | 55,27 | 54,39 | 55,27 | 54,99 | 6 |
01 feb 2024 | 55,00 | 55,53 | 54,60 | 54,60 | 54,32 | 2 |
31 gen 2024 | 56,34 | 56,34 | 55,53 | 55,73 | 55,45 | 17 |
30 gen 2024 | 55,47 | 56,17 | 55,47 | 56,08 | 55,79 | 113 |
29 gen 2024 | 55,47 | 55,58 | 55,24 | 55,46 | 55,18 | 78 |
26 gen 2024 | 55,54 | 55,56 | 55,05 | 55,54 | 55,26 | 3 |
25 gen 2024 | 55,25 | 55,56 | 54,68 | 54,71 | 54,43 | 58 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 55,21 | 55,40 | 54,93 | 54,93 | 54,65 | 9 |
22 gen 2024 | 55,99 | 56,01 | 55,18 | 55,18 | 54,90 | 152 |
19 gen 2024 | 53,76 | 54,75 | 53,69 | 54,75 | 54,47 | 159 |
18 gen 2024 | 52,86 | 53,37 | 52,67 | 52,74 | 52,47 | 4 |
17 gen 2024 | 52,21 | 52,74 | 52,21 | 52,73 | 52,46 | 2 |
16 gen 2024 | 52,96 | 53,77 | 52,90 | 52,90 | 52,63 | 26 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 53,05 | 53,36 | 53,05 | 53,36 | 53,09 | 16 |
11 gen 2024 | 52,75 | 53,06 | 52,07 | 52,54 | 52,28 | 30 |
10 gen 2024 | 52,80 | 53,01 | 52,24 | 53,01 | 52,74 | 19 |
09 gen 2024 | 52,01 | 52,60 | 52,01 | 52,47 | 52,21 | 147 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 52,87 | 99 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 52,00 | 52,94 | 52,00 | 52,94 | 52,67 | 48 |
02 gen 2024 | 52,49 | 52,76 | 52,03 | 52,55 | 52,28 | 11 |
29 dic 2023 | 53,25 | 53,63 | 52,84 | 52,84 | 52,57 | 6 |
28 dic 2023 | 53,02 | 53,57 | 53,02 | 53,19 | 52,92 | 26 |
27 dic 2023 | 53,33 | 53,33 | 53,33 | 53,33 | 53,06 | 50 |
22 dic 2023 | 52,82 | 53,27 | 52,82 | 53,27 | 53,00 | 7 |
21 dic 2023 | 51,95 | 52,48 | 51,95 | 52,15 | 51,89 | 6 |
20 dic 2023 | 52,17 | 52,91 | 52,17 | 52,63 | 52,36 | 102 |
19 dic 2023 | 50,94 | 52,32 | 50,94 | 52,32 | 52,06 | 107 |
18 dic 2023 | 51,59 | 51,62 | 50,97 | 50,97 | 50,71 | 8 |
15 dic 2023 | 52,20 | 52,24 | 51,47 | 51,47 | 51,21 | 83 |
14 dic 2023 | 52,02 | 52,58 | 52,02 | 52,44 | 52,18 | 35 |
13 dic 2023 | 50,19 | 50,19 | 50,19 | 50,19 | 49,94 | 1 |
*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...