Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | 43 |
30 apr 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
29 apr 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
26 apr 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
25 apr 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
24 apr 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
23 apr 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
22 apr 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
19 apr 2024 | 51,83 | 52,32 | 51,83 | 52,32 | 52,32 | - |
18 apr 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
17 apr 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
16 apr 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
15 apr 2024 | 52,90 | 53,82 | 52,90 | 53,82 | 53,82 | 43 |
12 apr 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
11 apr 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
10 apr 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
09 apr 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
08 apr 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
05 apr 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
04 apr 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
03 apr 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
02 apr 2024 | 57,90 | 57,90 | 56,45 | 56,45 | 56,45 | 21 |
28 mar 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
27 mar 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
26 mar 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
25 mar 2024 | 56,71 | 56,71 | 56,70 | 56,70 | 56,70 | - |
22 mar 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
21 mar 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | - |
20 mar 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
19 mar 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
18 mar 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
15 mar 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
14 mar 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
13 mar 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
12 mar 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
11 mar 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
08 mar 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
08 mar 2024 | 0.077 Dividendo |
07 mar 2024 | 55,96 | 56,65 | 55,96 | 56,65 | 56,57 | 500 |
06 mar 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,89 | - |
05 mar 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,07 | - |
04 mar 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,45 | - |
01 mar 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,74 | - |
29 feb 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,78 | - |
28 feb 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,74 | - |
27 feb 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,51 | - |
26 feb 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 52,98 | - |
23 feb 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,42 | - |
22 feb 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,76 | - |
21 feb 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,87 | - |
20 feb 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,53 | - |
19 feb 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,82 | - |
16 feb 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,61 | - |
15 feb 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,67 | - |
14 feb 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,46 | - |
13 feb 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,29 | - |
12 feb 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 45,97 | - |
09 feb 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,69 | - |
08 feb 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,16 | - |
07 feb 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,93 | - |
06 feb 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,35 | - |
05 feb 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,04 | - |
02 feb 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,30 | - |
01 feb 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,75 | - |
31 gen 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,47 | - |
30 gen 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,38 | - |
29 gen 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,60 | - |
26 gen 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,70 | - |
25 gen 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,44 | - |
24 gen 2024 | 44,58 | 44,58 | 44,58 | 44,58 | 44,51 | - |
23 gen 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,34 | - |
22 gen 2024 | 44,19 | 44,60 | 44,19 | 44,35 | 44,29 | 1.240 |
19 gen 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,73 | - |
18 gen 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,36 | - |
17 gen 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,65 | - |
16 gen 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,43 | - |
15 gen 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,54 | - |
12 gen 2024 | 43,19 | 43,60 | 43,19 | 43,60 | 43,54 | 20 |
11 gen 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,61 | - |
10 gen 2024 | 43,27 | 43,27 | 43,04 | 43,04 | 42,99 | - |
09 gen 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,13 | - |
08 gen 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,30 | - |
05 gen 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,56 | - |
04 gen 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,59 | - |
03 gen 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,86 | - |
02 gen 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,27 | - |
29 dic 2023 | 45,77 | 45,77 | 45,77 | 45,77 | 45,71 | - |
28 dic 2023 | 45,78 | 47,36 | 45,78 | 47,36 | 47,30 | 440 |
27 dic 2023 | 45,78 | 45,78 | 45,78 | 45,78 | 45,72 | - |
22 dic 2023 | 44,79 | 44,79 | 44,79 | 44,79 | 44,73 | - |
21 dic 2023 | 44,41 | 44,41 | 44,41 | 44,41 | 44,35 | - |
20 dic 2023 | 44,60 | 44,60 | 44,60 | 44,60 | 44,53 | - |
19 dic 2023 | 44,92 | 44,92 | 44,92 | 44,92 | 44,86 | - |
18 dic 2023 | 44,54 | 44,54 | 44,54 | 44,54 | 44,48 | - |
15 dic 2023 | 44,05 | 44,05 | 44,05 | 44,05 | 43,99 | - |
14 dic 2023 | 44,01 | 44,01 | 43,55 | 43,55 | 43,49 | - |
13 dic 2023 | 41,81 | 41,81 | 41,81 | 41,81 | 41,76 | - |
12 dic 2023 | 42,09 | 42,10 | 42,09 | 42,10 | 42,04 | 200 |
11 dic 2023 | 40,73 | 40,73 | 40,73 | 40,73 | 40,67 | - |
08 dic 2023 | 40,54 | 40,54 | 40,54 | 40,54 | 40,49 | - |
*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...