Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 53,06 | 53,72 | 53,00 | 53,32 | 53,32 | 8.730 |
08 mag 2024 | 52,92 | 53,36 | 52,72 | 53,36 | 53,36 | 5.651 |
07 mag 2024 | 52,84 | 53,44 | 52,58 | 53,18 | 53,18 | 10.330 |
06 mag 2024 | 52,82 | 53,22 | 52,14 | 52,32 | 52,32 | 9.230 |
03 mag 2024 | 52,66 | 52,68 | 52,14 | 52,38 | 52,38 | 6.370 |
02 mag 2024 | 52,10 | 52,84 | 51,98 | 52,12 | 52,12 | 10.640 |
30 apr 2024 | 52,50 | 52,80 | 52,20 | 52,48 | 52,48 | 14.196 |
29 apr 2024 | 51,84 | 52,74 | 51,78 | 52,28 | 52,28 | 28.688 |
26 apr 2024 | 51,24 | 51,90 | 51,10 | 51,90 | 51,90 | 11.553 |
25 apr 2024 | 51,28 | 51,38 | 50,56 | 51,36 | 51,36 | 21.342 |
24 apr 2024 | 51,36 | 52,42 | 51,04 | 51,24 | 51,24 | 53.133 |
23 apr 2024 | 49,83 | 50,00 | 49,48 | 49,69 | 49,69 | 11.782 |
22 apr 2024 | 49,27 | 49,67 | 49,05 | 49,67 | 49,67 | 20.557 |
19 apr 2024 | 48,56 | 48,68 | 48,22 | 48,68 | 48,68 | 11.545 |
18 apr 2024 | 48,49 | 48,90 | 48,40 | 48,80 | 48,80 | 7.187 |
17 apr 2024 | 48,83 | 48,90 | 48,41 | 48,70 | 48,70 | 8.178 |
16 apr 2024 | 49,02 | 49,27 | 48,36 | 48,72 | 48,72 | 32.609 |
15 apr 2024 | 49,09 | 49,23 | 48,50 | 48,50 | 48,50 | 34.981 |
12 apr 2024 | 49,63 | 49,71 | 49,12 | 49,14 | 49,14 | 14.247 |
11 apr 2024 | 49,46 | 49,80 | 49,14 | 49,29 | 49,29 | 29.532 |
11 apr 2024 | 1.159 Dividendo |
10 apr 2024 | 49,39 | 50,50 | 49,39 | 50,42 | 49,26 | 13.276 |
09 apr 2024 | 49,36 | 50,04 | 49,07 | 49,54 | 48,40 | 26.390 |
08 apr 2024 | 49,69 | 49,95 | 49,37 | 49,68 | 48,54 | 31.539 |
05 apr 2024 | 50,16 | 50,44 | 49,73 | 50,24 | 49,09 | 30.459 |
04 apr 2024 | 49,48 | 50,84 | 49,46 | 50,84 | 49,67 | 22.502 |
03 apr 2024 | 49,79 | 49,83 | 49,09 | 49,54 | 48,40 | 45.959 |
02 apr 2024 | 52,62 | 52,64 | 50,08 | 50,26 | 49,10 | 70.927 |
28 mar 2024 | 52,32 | 53,20 | 52,26 | 53,20 | 51,98 | 16.533 |
27 mar 2024 | 51,44 | 52,08 | 50,78 | 52,08 | 50,88 | 33.573 |
26 mar 2024 | 49,89 | 51,16 | 49,39 | 50,82 | 49,65 | 26.126 |
25 mar 2024 | 51,20 | 51,30 | 49,99 | 50,48 | 49,32 | 39.797 |
22 mar 2024 | 50,06 | 51,78 | 50,06 | 51,66 | 50,47 | 60.392 |
21 mar 2024 | 50,60 | 50,84 | 49,63 | 50,52 | 49,36 | 57.462 |
20 mar 2024 | 50,90 | 51,40 | 50,46 | 50,94 | 49,77 | 55.904 |
19 mar 2024 | 52,12 | 52,20 | 50,68 | 51,44 | 50,26 | 59.164 |
18 mar 2024 | 55,24 | 55,62 | 52,74 | 53,30 | 52,07 | 100.457 |
15 mar 2024 | 61,10 | 61,10 | 49,26 | 52,12 | 50,92 | 269.962 |
14 mar 2024 | 61,88 | 62,08 | 61,34 | 61,34 | 59,93 | 9.159 |
13 mar 2024 | 60,98 | 61,64 | 60,98 | 61,36 | 59,95 | 9.887 |
12 mar 2024 | 60,90 | 61,34 | 60,78 | 61,00 | 59,60 | 15.315 |
11 mar 2024 | 60,82 | 60,94 | 60,52 | 60,86 | 59,46 | 11.401 |
08 mar 2024 | 60,06 | 60,88 | 59,94 | 60,58 | 59,19 | 13.182 |
07 mar 2024 | 58,32 | 59,76 | 58,26 | 59,76 | 58,39 | 30.934 |
06 mar 2024 | 59,84 | 60,16 | 57,96 | 58,94 | 57,59 | 49.886 |
05 mar 2024 | 60,12 | 60,46 | 59,76 | 60,46 | 59,07 | 35.063 |
04 mar 2024 | 60,70 | 60,72 | 59,90 | 60,00 | 58,62 | 17.753 |
01 mar 2024 | 59,40 | 60,64 | 59,00 | 60,64 | 59,25 | 32.893 |
29 feb 2024 | 59,34 | 59,56 | 57,80 | 58,94 | 57,59 | 127.983 |
28 feb 2024 | 62,72 | 63,20 | 59,16 | 59,96 | 58,58 | 155.356 |
27 feb 2024 | 68,60 | 68,62 | 68,02 | 68,16 | 66,59 | 3.935 |
26 feb 2024 | 68,30 | 69,00 | 68,30 | 68,34 | 66,77 | 6.621 |
23 feb 2024 | 68,22 | 68,62 | 68,14 | 68,34 | 66,77 | 9.757 |
22 feb 2024 | 67,92 | 68,32 | 67,60 | 67,96 | 66,40 | 4.454 |
21 feb 2024 | 68,00 | 68,24 | 67,72 | 67,72 | 66,16 | 2.280 |
20 feb 2024 | 67,24 | 68,46 | 67,24 | 68,46 | 66,89 | 5.902 |
19 feb 2024 | 67,52 | 67,88 | 67,42 | 67,44 | 65,89 | 5.162 |
16 feb 2024 | 67,16 | 67,92 | 66,52 | 66,86 | 65,32 | 3.835 |
15 feb 2024 | 67,04 | 67,22 | 66,56 | 67,00 | 65,46 | 5.617 |
14 feb 2024 | 67,32 | 67,32 | 66,50 | 66,50 | 64,97 | 4.450 |
13 feb 2024 | 67,74 | 68,00 | 67,46 | 67,64 | 66,09 | 6.647 |
12 feb 2024 | 67,60 | 67,70 | 67,04 | 67,04 | 65,50 | 3.923 |
09 feb 2024 | 67,60 | 67,62 | 67,30 | 67,46 | 65,91 | 3.704 |
08 feb 2024 | 67,76 | 68,12 | 67,60 | 67,90 | 66,34 | 8.256 |
07 feb 2024 | 67,88 | 68,20 | 67,88 | 68,00 | 66,44 | 10.400 |
06 feb 2024 | 68,02 | 68,32 | 67,34 | 67,60 | 66,05 | 4.117 |
05 feb 2024 | 67,24 | 67,78 | 67,24 | 67,48 | 65,93 | 6.997 |
02 feb 2024 | 67,02 | 67,18 | 66,84 | 67,12 | 65,58 | 3.193 |
01 feb 2024 | 66,86 | 67,14 | 65,90 | 66,50 | 64,97 | 5.813 |
31 gen 2024 | 67,22 | 67,40 | 66,86 | 66,86 | 65,32 | 3.059 |
30 gen 2024 | 66,86 | 67,12 | 66,36 | 66,56 | 65,03 | 4.069 |
29 gen 2024 | 66,18 | 66,56 | 66,14 | 66,28 | 64,76 | 2.294 |
26 gen 2024 | 65,52 | 66,36 | 65,52 | 65,98 | 64,46 | 12.537 |
25 gen 2024 | 64,08 | 64,74 | 64,00 | 64,46 | 62,98 | 2.455 |
24 gen 2024 | 64,70 | 64,84 | 64,12 | 64,52 | 63,04 | 3.541 |
23 gen 2024 | 64,94 | 65,28 | 64,64 | 64,84 | 63,35 | 10.036 |
22 gen 2024 | 65,16 | 65,18 | 64,40 | 64,46 | 62,98 | 5.285 |
19 gen 2024 | 65,30 | 65,66 | 65,12 | 65,52 | 64,01 | 5.176 |
18 gen 2024 | 65,30 | 65,30 | 64,76 | 64,84 | 63,35 | 4.016 |
17 gen 2024 | 65,72 | 65,76 | 65,20 | 65,20 | 63,70 | 8.357 |
16 gen 2024 | 65,62 | 65,86 | 65,36 | 65,64 | 64,13 | 5.894 |
15 gen 2024 | 65,50 | 65,84 | 65,34 | 65,66 | 64,15 | 4.388 |
12 gen 2024 | 65,64 | 66,02 | 65,54 | 65,54 | 64,03 | 6.136 |
11 gen 2024 | 65,20 | 65,20 | 64,66 | 65,06 | 63,56 | 2.467 |
10 gen 2024 | 64,78 | 65,16 | 64,78 | 64,90 | 63,41 | 3.952 |
09 gen 2024 | 64,70 | 65,12 | 64,32 | 64,86 | 63,37 | 8.746 |
08 gen 2024 | 64,06 | 64,32 | 63,76 | 64,32 | 62,84 | 8.064 |
05 gen 2024 | 63,82 | 64,28 | 63,64 | 64,10 | 62,63 | 3.404 |
04 gen 2024 | 63,68 | 64,06 | 63,48 | 63,86 | 62,39 | 3.457 |
03 gen 2024 | 63,44 | 64,04 | 63,38 | 63,86 | 62,39 | 14.956 |
02 gen 2024 | 62,76 | 63,04 | 62,54 | 62,86 | 61,42 | 12.000 |
29 dic 2023 | 62,72 | 62,74 | 62,18 | 62,70 | 61,26 | 1.421 |
28 dic 2023 | 63,00 | 63,00 | 62,50 | 62,60 | 61,16 | 9.641 |
27 dic 2023 | 62,06 | 63,18 | 62,04 | 63,18 | 61,73 | 14.168 |
22 dic 2023 | 62,64 | 63,08 | 62,34 | 62,78 | 61,34 | 6.156 |
21 dic 2023 | 62,74 | 62,96 | 62,48 | 62,80 | 61,36 | 4.967 |
20 dic 2023 | 63,22 | 63,30 | 62,70 | 62,76 | 61,32 | 10.047 |
19 dic 2023 | 63,06 | 63,40 | 62,80 | 63,40 | 61,94 | 7.659 |
18 dic 2023 | 62,96 | 63,06 | 62,66 | 62,68 | 61,24 | 5.869 |
15 dic 2023 | 62,88 | 63,46 | 62,68 | 63,34 | 61,88 | 7.491 |
*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...