Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 59,09 | 59,09 | 59,09 | 58,70 | 58,70 | 50 |
09 mag 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
08 mag 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
07 mag 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
06 mag 2024 | 57,38 | 57,38 | 57,38 | 57,75 | 57,75 | 50 |
03 mag 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
03 mag 2024 | 0.53 Dividendo | |||||
02 mag 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,18 | - |
30 apr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,18 | - |
29 apr 2024 | 58,50 | 58,50 | 58,29 | 58,71 | 58,18 | 22 |
26 apr 2024 | 58,35 | 58,35 | 58,11 | 58,21 | 57,68 | 98 |
25 apr 2024 | 58,08 | 58,08 | 58,08 | 57,43 | 56,91 | 115 |
24 apr 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 57,64 | - |
23 apr 2024 | 57,50 | 57,50 | 57,01 | 58,17 | 57,64 | 101 |
22 apr 2024 | 56,22 | 56,22 | 56,22 | 56,19 | 55,68 | 129 |
19 apr 2024 | 54,14 | 54,14 | 54,14 | 55,48 | 54,98 | 18 |
18 apr 2024 | 54,50 | 54,50 | 54,50 | 55,12 | 54,62 | 20 |
17 apr 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,38 | - |
16 apr 2024 | 54,73 | 54,73 | 54,55 | 53,87 | 53,38 | 66 |
15 apr 2024 | 56,52 | 56,52 | 56,52 | 55,78 | 55,28 | 127 |
12 apr 2024 | 57,00 | 57,80 | 55,99 | 55,52 | 55,02 | 478 |
11 apr 2024 | 55,89 | 56,12 | 55,89 | 55,86 | 55,36 | 320 |
10 apr 2024 | 56,75 | 56,75 | 56,75 | 56,48 | 55,97 | 48 |
09 apr 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 56,66 | - |
08 apr 2024 | 57,13 | 57,68 | 56,54 | 57,18 | 56,66 | 463 |
05 apr 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,26 | - |
04 apr 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,26 | - |
03 apr 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,26 | - |
02 apr 2024 | 59,35 | 59,35 | 59,35 | 58,79 | 58,26 | 10 |
28 mar 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,58 | - |
27 mar 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,58 | - |
26 mar 2024 | 56,65 | 57,10 | 56,65 | 57,10 | 56,58 | 47 |
25 mar 2024 | 56,30 | 56,30 | 55,95 | 56,15 | 55,64 | 182 |
22 mar 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 55,59 | - |
21 mar 2024 | 55,55 | 55,55 | 55,40 | 56,10 | 55,59 | 85 |
20 mar 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,07 | - |
19 mar 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,07 | - |
18 mar 2024 | 52,95 | 53,20 | 52,95 | 53,55 | 53,07 | 2.138 |
15 mar 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 52,62 | - |
14 mar 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 52,62 | - |
13 mar 2024 | 52,75 | 52,75 | 52,75 | 53,10 | 52,62 | 60 |
12 mar 2024 | 52,55 | 52,55 | 52,55 | 52,60 | 52,13 | 191 |
11 mar 2024 | 52,65 | 52,65 | 52,00 | 52,25 | 51,78 | 90 |
08 mar 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,13 | - |
07 mar 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,13 | - |
06 mar 2024 | 52,15 | 52,60 | 52,15 | 52,60 | 52,13 | 389 |
05 mar 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
04 mar 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
01 mar 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
29 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
28 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
27 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
26 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
23 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
22 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
21 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
20 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
19 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
16 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
15 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
14 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
13 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
12 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
09 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,60 | - |
08 feb 2024 | 50,65 | 50,80 | 50,45 | 50,05 | 49,60 | 1.603 |
07 feb 2024 | 50,45 | 50,45 | 50,45 | 50,35 | 49,90 | 249 |
06 feb 2024 | 50,90 | 50,90 | 50,90 | 50,70 | 50,24 | 93 |
05 feb 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,09 | - |
02 feb 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,09 | - |
02 feb 2024 | 0.53 Dividendo | |||||
01 feb 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 48,57 | - |
31 gen 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 48,57 | - |
30 gen 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 48,57 | - |
29 gen 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 48,57 | - |
26 gen 2024 | 49,60 | 49,62 | 49,60 | 49,54 | 48,57 | 2.000 |
25 gen 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 46,51 | - |
24 gen 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 46,51 | - |
23 gen 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 46,51 | - |
22 gen 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 46,51 | - |
19 gen 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 46,51 | - |
18 gen 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 46,51 | - |
17 gen 2024 | 47,42 | 47,42 | 47,42 | 47,44 | 46,51 | 1 |
16 gen 2024 | 48,02 | 48,02 | 48,02 | 47,50 | 46,57 | 10 |
15 gen 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 46,12 | - |
12 gen 2024 | 47,08 | 48,94 | 47,06 | 47,04 | 46,12 | 291 |
11 gen 2024 | 48,02 | 48,02 | 48,02 | 47,18 | 46,25 | 175 |
10 gen 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 48,29 | - |
09 gen 2024 | 49,68 | 49,68 | 49,68 | 49,26 | 48,29 | 185 |
08 gen 2024 | 48,62 | 49,38 | 48,38 | 48,84 | 47,88 | 1.115 |
05 gen 2024 | 49,44 | 49,44 | 49,44 | 49,74 | 48,76 | 2 |
04 gen 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 46,69 | - |
03 gen 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 46,69 | - |
02 gen 2024 | 45,18 | 45,18 | 45,18 | 47,62 | 46,69 | 10 |
29 dic 2023 | 46,18 | 46,18 | 46,18 | 46,40 | 45,49 | 1 |
28 dic 2023 | 46,52 | 46,52 | 46,52 | 46,54 | 45,63 | 1 |
27 dic 2023 | 45,94 | 45,94 | 45,94 | 45,94 | 45,04 | - |
22 dic 2023 | 45,94 | 45,94 | 45,94 | 45,94 | 45,04 | - |
21 dic 2023 | 45,84 | 45,84 | 45,84 | 45,94 | 45,04 | 1 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |