Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 58,54 | 58,54 | 58,29 | 58,29 | 58,29 | 75 |
09 mag 2024 | 58,46 | 58,65 | 58,22 | 58,34 | 58,34 | 492 |
08 mag 2024 | 58,46 | 58,46 | 58,13 | 58,39 | 58,39 | 55 |
07 mag 2024 | 57,95 | 57,95 | 57,95 | 57,90 | 57,90 | 41 |
06 mag 2024 | 57,84 | 57,84 | 57,53 | 57,50 | 57,50 | 78 |
03 mag 2024 | 57,79 | 57,79 | 57,19 | 57,53 | 57,53 | 306 |
02 mag 2024 | 57,75 | 58,16 | 57,75 | 58,16 | 58,16 | 177 |
30 apr 2024 | 58,03 | 58,62 | 57,53 | 57,85 | 57,85 | 573 |
29 apr 2024 | 57,53 | 57,73 | 57,35 | 57,59 | 57,59 | 157 |
26 apr 2024 | 57,56 | 57,94 | 57,20 | 57,82 | 57,82 | 460 |
25 apr 2024 | 57,10 | 58,36 | 57,10 | 57,55 | 57,55 | 274 |
24 apr 2024 | 56,28 | 56,43 | 56,28 | 56,97 | 56,97 | 94 |
23 apr 2024 | 56,93 | 56,93 | 56,45 | 56,38 | 56,38 | 306 |
22 apr 2024 | 56,27 | 56,42 | 56,12 | 56,44 | 56,44 | 219 |
19 apr 2024 | 55,19 | 55,19 | 55,19 | 55,82 | 55,82 | 20 |
18 apr 2024 | 54,88 | 55,15 | 54,88 | 55,17 | 55,17 | 181 |
17 apr 2024 | 54,81 | 54,87 | 54,71 | 54,69 | 54,69 | 159 |
16 apr 2024 | 54,57 | 54,83 | 54,57 | 54,79 | 54,79 | 8 |
15 apr 2024 | 54,91 | 55,26 | 54,87 | 55,05 | 55,05 | 318 |
12 apr 2024 | 55,50 | 55,50 | 55,24 | 55,09 | 55,09 | 138 |
11 apr 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
10 apr 2024 | 55,16 | 55,16 | 55,12 | 54,77 | 54,77 | 660 |
09 apr 2024 | 54,77 | 54,77 | 54,45 | 54,63 | 54,63 | 49 |
08 apr 2024 | 55,12 | 55,27 | 54,58 | 54,71 | 54,71 | 334 |
05 apr 2024 | 54,98 | 55,01 | 54,80 | 55,04 | 55,04 | 657 |
04 apr 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | 20 |
03 apr 2024 | 55,76 | 55,82 | 55,57 | 55,46 | 55,46 | 174 |
02 apr 2024 | 58,41 | 58,41 | 56,28 | 56,27 | 56,27 | 1.595 |
28 mar 2024 | 56,59 | 56,77 | 56,59 | 56,51 | 56,51 | 65 |
27 mar 2024 | 56,09 | 56,72 | 56,09 | 56,34 | 56,34 | 409 |
26 mar 2024 | 55,77 | 55,97 | 55,69 | 55,96 | 55,96 | 241 |
25 mar 2024 | 55,70 | 56,06 | 55,60 | 55,67 | 55,67 | 1.003 |
22 mar 2024 | 55,65 | 55,98 | 55,65 | 56,01 | 56,01 | 293 |
21 mar 2024 | 55,70 | 56,10 | 55,70 | 55,96 | 55,96 | 259 |
20 mar 2024 | 55,50 | 55,72 | 55,43 | 55,63 | 55,63 | 148 |
19 mar 2024 | 55,49 | 57,27 | 55,30 | 55,57 | 55,57 | 1.519 |
18 mar 2024 | 55,10 | 55,42 | 55,00 | 55,45 | 55,45 | 527 |
15 mar 2024 | 55,63 | 55,70 | 55,10 | 55,20 | 55,20 | 387 |
14 mar 2024 | 55,80 | 55,80 | 55,48 | 55,80 | 55,80 | 551 |
14 mar 2024 | 0.485 Dividendo |
13 mar 2024 | 55,59 | 55,86 | 55,51 | 55,88 | 55,40 | 164 |
12 mar 2024 | 55,23 | 55,59 | 55,21 | 55,49 | 55,01 | 497 |
11 mar 2024 | 54,49 | 54,69 | 54,43 | 54,96 | 54,48 | 30 |
08 mar 2024 | 54,52 | 54,53 | 53,90 | 54,47 | 54,00 | 682 |
07 mar 2024 | 54,52 | 54,91 | 54,29 | 54,33 | 53,86 | 306 |
06 mar 2024 | 54,97 | 54,97 | 54,86 | 54,78 | 54,30 | 118 |
05 mar 2024 | 55,04 | 55,38 | 55,04 | 54,96 | 54,48 | 90 |
04 mar 2024 | 52,99 | 55,10 | 52,99 | 55,07 | 54,59 | 816 |
01 mar 2024 | 55,66 | 55,72 | 54,81 | 54,98 | 54,50 | 239 |
29 feb 2024 | 55,84 | 55,88 | 55,28 | 55,61 | 55,13 | 186 |
28 feb 2024 | 55,87 | 55,96 | 55,59 | 55,63 | 55,15 | 400 |
27 feb 2024 | 55,93 | 55,93 | 55,81 | 55,70 | 55,22 | 9 |
26 feb 2024 | 56,59 | 56,69 | 56,40 | 56,32 | 55,83 | 410 |
23 feb 2024 | 56,50 | 56,81 | 56,35 | 56,63 | 56,14 | 1.016 |
22 feb 2024 | 56,24 | 56,47 | 56,09 | 56,20 | 55,71 | 234 |
21 feb 2024 | 56,22 | 56,53 | 56,00 | 56,34 | 55,85 | 467 |
20 feb 2024 | 55,19 | 55,19 | 55,00 | 55,82 | 55,34 | 129 |
19 feb 2024 | 57,17 | 57,17 | 53,28 | 55,56 | 55,08 | 929 |
16 feb 2024 | 55,24 | 55,43 | 55,16 | 55,20 | 54,72 | 56 |
15 feb 2024 | 55,02 | 55,32 | 55,02 | 55,21 | 54,73 | 685 |
14 feb 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,51 | - |
13 feb 2024 | 55,40 | 56,65 | 54,97 | 54,99 | 54,51 | 300 |
12 feb 2024 | 55,32 | 55,54 | 55,00 | 55,09 | 54,61 | 223 |
09 feb 2024 | 55,44 | 55,71 | 55,00 | 54,99 | 54,51 | 310 |
08 feb 2024 | 55,76 | 55,89 | 55,55 | 55,43 | 54,95 | 254 |
07 feb 2024 | 55,67 | 55,97 | 55,67 | 55,86 | 55,38 | 117 |
06 feb 2024 | 55,95 | 56,02 | 55,69 | 55,83 | 55,35 | 536 |
05 feb 2024 | 56,24 | 56,48 | 55,88 | 55,96 | 55,47 | 335 |
02 feb 2024 | 56,00 | 56,16 | 55,80 | 55,98 | 55,49 | 452 |
01 feb 2024 | 55,19 | 55,37 | 55,00 | 55,72 | 55,24 | 120 |
31 gen 2024 | 55,40 | 55,52 | 55,40 | 55,33 | 54,85 | 65 |
30 gen 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,45 | - |
29 gen 2024 | 54,93 | 54,98 | 54,91 | 54,93 | 54,45 | 292 |
26 gen 2024 | 54,78 | 54,78 | 54,57 | 54,57 | 54,10 | 328 |
25 gen 2024 | 54,25 | 54,32 | 54,20 | 54,24 | 53,77 | 256 |
24 gen 2024 | 55,06 | 55,10 | 54,70 | 54,63 | 54,16 | 504 |
23 gen 2024 | 54,80 | 54,89 | 54,80 | 55,01 | 54,53 | 54 |
22 gen 2024 | 55,08 | 55,18 | 55,08 | 54,94 | 54,46 | 177 |
19 gen 2024 | 55,14 | 55,33 | 55,09 | 54,74 | 54,26 | 156 |
18 gen 2024 | 55,18 | 55,18 | 55,14 | 55,06 | 54,58 | 110 |
17 gen 2024 | 54,97 | 55,48 | 54,97 | 55,48 | 55,00 | 217 |
16 gen 2024 | 55,06 | 55,49 | 55,06 | 55,28 | 54,80 | 225 |
15 gen 2024 | 55,32 | 55,32 | 55,26 | 55,07 | 54,59 | 107 |
12 gen 2024 | 54,58 | 54,80 | 54,48 | 54,82 | 54,34 | 32 |
11 gen 2024 | 54,80 | 54,80 | 54,70 | 54,63 | 54,16 | 18 |
10 gen 2024 | 54,86 | 54,90 | 54,86 | 54,80 | 54,32 | 114 |
09 gen 2024 | 54,69 | 54,89 | 54,69 | 54,94 | 54,46 | 45 |
08 gen 2024 | 54,61 | 54,61 | 54,40 | 54,44 | 53,97 | 125 |
05 gen 2024 | 54,60 | 54,69 | 54,60 | 54,42 | 53,95 | 70 |
04 gen 2024 | 54,76 | 54,88 | 54,51 | 54,95 | 54,47 | 436 |
03 gen 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 53,91 | - |
02 gen 2024 | 53,53 | 54,38 | 53,53 | 54,38 | 53,91 | 268 |
29 dic 2023 | 53,22 | 53,42 | 53,13 | 53,27 | 52,81 | 388 |
28 dic 2023 | 52,92 | 52,97 | 52,80 | 52,91 | 52,45 | 96 |
27 dic 2023 | 53,16 | 53,16 | 53,07 | 52,74 | 52,28 | 227 |
22 dic 2023 | 52,52 | 53,16 | 52,52 | 53,01 | 52,55 | 240 |
21 dic 2023 | 54,64 | 54,64 | 51,92 | 52,65 | 52,19 | 251 |
20 dic 2023 | 53,80 | 53,80 | 53,60 | 53,15 | 52,69 | 185 |
19 dic 2023 | 55,84 | 55,84 | 53,79 | 53,91 | 53,44 | 170 |
18 dic 2023 | 55,76 | 55,76 | 53,69 | 54,35 | 53,88 | 12 |
*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...