Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | 354 |
28 mag 2024 | 59,62 | 59,62 | 58,58 | 58,58 | 58,58 | 354 |
27 mag 2024 | 59,88 | 60,00 | 59,66 | 59,94 | 59,94 | 1.477 |
24 mag 2024 | 59,62 | 60,30 | 59,62 | 60,02 | 60,02 | 795 |
23 mag 2024 | 60,40 | 60,40 | 60,06 | 60,06 | 60,06 | 81 |
22 mag 2024 | 61,08 | 61,08 | 60,28 | 60,28 | 60,28 | 90 |
21 mag 2024 | 61,06 | 61,18 | 61,00 | 61,00 | 61,00 | 455 |
20 mag 2024 | 62,18 | 62,18 | 61,46 | 61,46 | 61,46 | 9 |
17 mag 2024 | 61,12 | 62,00 | 61,12 | 61,80 | 61,80 | 1.677 |
16 mag 2024 | 60,36 | 61,38 | 60,36 | 61,08 | 61,08 | 1.068 |
15 mag 2024 | 60,30 | 61,00 | 60,30 | 60,58 | 60,58 | 995 |
14 mag 2024 | 59,76 | 60,32 | 59,76 | 60,28 | 60,28 | 150 |
13 mag 2024 | 59,44 | 60,00 | 59,44 | 59,78 | 59,78 | 647 |
10 mag 2024 | 58,70 | 59,56 | 58,70 | 59,20 | 59,20 | 168 |
09 mag 2024 | 58,32 | 59,00 | 58,32 | 58,86 | 58,86 | 297 |
08 mag 2024 | 56,60 | 59,50 | 56,60 | 58,58 | 58,58 | 560 |
07 mag 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
06 mag 2024 | 55,56 | 56,20 | 55,46 | 55,46 | 55,46 | 767 |
03 mag 2024 | 55,02 | 55,60 | 55,02 | 55,46 | 55,46 | 1.124 |
03 mag 2024 | 0.82 Dividendo |
02 mag 2024 | 55,90 | 56,00 | 55,60 | 55,94 | 55,12 | 1.504 |
30 apr 2024 | 56,16 | 56,90 | 56,16 | 56,46 | 55,63 | 378 |
29 apr 2024 | 56,12 | 56,42 | 56,12 | 56,42 | 55,59 | 100 |
26 apr 2024 | 56,00 | 56,12 | 55,52 | 56,12 | 55,30 | 800 |
25 apr 2024 | 55,78 | 56,08 | 55,78 | 56,06 | 55,24 | 181 |
24 apr 2024 | 56,18 | 56,18 | 55,72 | 55,72 | 54,90 | 221 |
23 apr 2024 | 55,56 | 56,08 | 55,56 | 55,98 | 55,16 | 936 |
22 apr 2024 | 55,12 | 55,72 | 55,12 | 55,72 | 54,90 | 390 |
19 apr 2024 | 53,92 | 54,88 | 53,92 | 54,88 | 54,08 | 79 |
18 apr 2024 | 53,76 | 54,02 | 53,76 | 54,02 | 53,23 | 1.020 |
17 apr 2024 | 53,84 | 53,84 | 53,80 | 53,80 | 53,01 | 738 |
16 apr 2024 | 54,56 | 54,56 | 54,20 | 54,20 | 53,41 | 1.614 |
15 apr 2024 | 55,22 | 55,22 | 55,00 | 55,00 | 54,19 | 927 |
12 apr 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,08 | - |
11 apr 2024 | 55,18 | 55,88 | 55,18 | 55,88 | 55,06 | 111 |
10 apr 2024 | 55,80 | 56,04 | 55,76 | 55,76 | 54,94 | 500 |
09 apr 2024 | 55,58 | 55,58 | 55,40 | 55,40 | 54,59 | 270 |
08 apr 2024 | 55,12 | 55,58 | 55,12 | 55,40 | 54,59 | 359 |
05 apr 2024 | 54,64 | 55,22 | 54,64 | 55,22 | 54,41 | 10 |
04 apr 2024 | 55,58 | 55,76 | 55,58 | 55,72 | 54,90 | 310 |
03 apr 2024 | 55,96 | 56,30 | 55,96 | 56,30 | 55,47 | 75 |
02 apr 2024 | 56,20 | 56,88 | 56,20 | 56,88 | 56,05 | 827 |
28 mar 2024 | 55,72 | 56,43 | 55,72 | 56,43 | 55,60 | 200 |
27 mar 2024 | 56,16 | 56,32 | 56,10 | 56,32 | 55,49 | 9.109 |
26 mar 2024 | 55,23 | 55,48 | 55,17 | 55,48 | 54,67 | 115 |
25 mar 2024 | 55,06 | 55,16 | 55,06 | 55,16 | 54,35 | 300 |
22 mar 2024 | 54,58 | 55,06 | 54,58 | 55,06 | 54,25 | 10 |
21 mar 2024 | 55,00 | 55,05 | 54,84 | 54,84 | 54,04 | 675 |
20 mar 2024 | 55,21 | 55,37 | 54,93 | 54,93 | 54,12 | 150 |
19 mar 2024 | 54,94 | 55,19 | 54,94 | 55,19 | 54,38 | 9.396 |
18 mar 2024 | 55,75 | 55,75 | 55,15 | 55,15 | 54,34 | 606 |
15 mar 2024 | 55,72 | 56,12 | 55,72 | 55,76 | 54,94 | 161 |
14 mar 2024 | 56,58 | 56,58 | 56,11 | 56,11 | 55,29 | 330 |
13 mar 2024 | 57,70 | 58,56 | 57,70 | 58,56 | 57,70 | 33 |
12 mar 2024 | 57,75 | 58,00 | 57,75 | 57,85 | 57,00 | 97 |
11 mar 2024 | 56,66 | 57,14 | 56,66 | 57,14 | 56,30 | 165 |
08 mar 2024 | 56,12 | 56,64 | 56,12 | 56,39 | 55,56 | 530 |
07 mar 2024 | 55,43 | 56,10 | 55,43 | 55,46 | 54,65 | 110 |
06 mar 2024 | 55,53 | 56,08 | 55,53 | 55,71 | 54,89 | 385 |
05 mar 2024 | 55,27 | 55,64 | 55,16 | 55,20 | 54,39 | 100 |
04 mar 2024 | 55,57 | 55,57 | 55,36 | 55,56 | 54,75 | 70 |
01 mar 2024 | 55,94 | 55,94 | 55,64 | 55,69 | 54,87 | 216 |
29 feb 2024 | 55,84 | 57,31 | 55,84 | 56,34 | 55,51 | 517 |
28 feb 2024 | 57,93 | 57,93 | 57,31 | 57,31 | 56,47 | 370 |
27 feb 2024 | 58,12 | 58,12 | 58,01 | 58,01 | 57,16 | 443 |
26 feb 2024 | 58,32 | 58,36 | 58,22 | 58,36 | 57,50 | 561 |
23 feb 2024 | 58,33 | 58,53 | 58,33 | 58,53 | 57,67 | 334 |
22 feb 2024 | 58,98 | 58,98 | 58,38 | 58,38 | 57,52 | 1.751 |
21 feb 2024 | 58,07 | 58,75 | 58,07 | 58,56 | 57,70 | 1.425 |
20 feb 2024 | 58,08 | 58,28 | 57,87 | 58,18 | 57,33 | 944 |
19 feb 2024 | 57,66 | 58,18 | 57,66 | 58,18 | 57,33 | 262 |
16 feb 2024 | 58,41 | 58,41 | 58,03 | 58,03 | 57,18 | 8 |
15 feb 2024 | 57,73 | 58,32 | 57,73 | 58,23 | 57,38 | 310 |
14 feb 2024 | 59,10 | 59,10 | 57,86 | 57,86 | 57,01 | 146 |
13 feb 2024 | 59,70 | 60,09 | 59,70 | 60,09 | 59,21 | 11 |
12 feb 2024 | 59,66 | 59,76 | 59,61 | 59,71 | 58,83 | 344 |
09 feb 2024 | 60,49 | 60,65 | 59,91 | 59,91 | 59,03 | 1.277 |
08 feb 2024 | 60,61 | 60,88 | 60,61 | 60,88 | 59,99 | 361 |
07 feb 2024 | 58,79 | 61,00 | 58,79 | 60,79 | 59,90 | 845 |
06 feb 2024 | 57,50 | 59,01 | 57,50 | 59,01 | 58,14 | 398 |
05 feb 2024 | 57,03 | 57,88 | 57,03 | 57,67 | 56,82 | 496 |
02 feb 2024 | 57,53 | 58,08 | 57,53 | 58,08 | 57,23 | 1 |
01 feb 2024 | 56,96 | 57,33 | 56,96 | 57,33 | 56,49 | 520 |
31 gen 2024 | 57,32 | 57,81 | 57,32 | 57,50 | 56,66 | 260 |
30 gen 2024 | 57,29 | 57,75 | 57,27 | 57,27 | 56,43 | 560 |
29 gen 2024 | 57,10 | 57,61 | 57,10 | 57,61 | 56,77 | 1.830 |
26 gen 2024 | 56,85 | 57,11 | 56,85 | 56,92 | 56,09 | 41 |
25 gen 2024 | 57,14 | 57,42 | 56,92 | 57,38 | 56,54 | 345 |
24 gen 2024 | 57,95 | 57,95 | 57,72 | 57,72 | 56,87 | 68 |
23 gen 2024 | 57,75 | 57,82 | 57,27 | 57,82 | 56,97 | 5.521 |
22 gen 2024 | 57,78 | 57,85 | 57,49 | 57,64 | 56,80 | 64 |
19 gen 2024 | 57,64 | 57,64 | 57,54 | 57,55 | 56,71 | 47 |
18 gen 2024 | 57,58 | 57,58 | 57,31 | 57,31 | 56,47 | 925 |
17 gen 2024 | 57,96 | 58,07 | 57,54 | 57,54 | 56,70 | 655 |
16 gen 2024 | 58,49 | 59,02 | 58,36 | 58,47 | 57,61 | 314 |
15 gen 2024 | 59,26 | 59,71 | 59,26 | 59,71 | 58,83 | 1.053 |
12 gen 2024 | 59,25 | 59,60 | 59,25 | 59,60 | 58,73 | 394 |
11 gen 2024 | 59,97 | 60,51 | 59,11 | 59,15 | 58,28 | 1.290 |
10 gen 2024 | 59,95 | 60,20 | 59,94 | 60,00 | 59,12 | 1.855 |
09 gen 2024 | 59,56 | 59,56 | 59,34 | 59,34 | 58,47 | 1.080 |
*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...