Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | 100 |
25 apr 2024 | 60,32 | 60,58 | 60,32 | 60,58 | 60,58 | 400 |
24 apr 2024 | 60,14 | 60,27 | 60,14 | 60,27 | 60,27 | 200 |
23 apr 2024 | 61,03 | 61,09 | 61,03 | 61,09 | 61,09 | 200 |
22 apr 2024 | 60,17 | 60,91 | 60,17 | 60,77 | 60,77 | 600 |
19 apr 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | 100 |
18 apr 2024 | 59,94 | 59,94 | 59,59 | 59,84 | 59,84 | 600 |
17 apr 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | 200 |
16 apr 2024 | 59,39 | 59,79 | 59,39 | 59,79 | 59,79 | 500 |
15 apr 2024 | 60,46 | 60,61 | 60,04 | 60,04 | 60,04 | 3.600 |
12 apr 2024 | 61,24 | 61,24 | 61,04 | 61,15 | 61,15 | 600 |
11 apr 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | 100 |
10 apr 2024 | 61,73 | 61,80 | 61,73 | 61,80 | 61,80 | 900 |
09 apr 2024 | 62,78 | 62,78 | 62,22 | 62,22 | 62,22 | 900 |
08 apr 2024 | 62,06 | 62,84 | 62,06 | 62,48 | 62,48 | 600 |
05 apr 2024 | 61,19 | 62,12 | 61,19 | 62,12 | 62,12 | 1.100 |
04 apr 2024 | 63,18 | 63,18 | 61,71 | 61,91 | 61,91 | 500 |
03 apr 2024 | 62,19 | 62,66 | 61,51 | 62,54 | 62,54 | 5.200 |
02 apr 2024 | 61,17 | 61,32 | 61,17 | 61,24 | 61,24 | 600 |
01 apr 2024 | 61,46 | 61,94 | 61,43 | 61,94 | 61,94 | 800 |
28 mar 2024 | 62,15 | 62,21 | 62,09 | 62,21 | 62,21 | 500 |
27 mar 2024 | 61,91 | 62,27 | 61,91 | 62,20 | 62,20 | 3.200 |
26 mar 2024 | 62,49 | 62,49 | 62,02 | 62,02 | 62,02 | 600 |
25 mar 2024 | 63,00 | 63,00 | 62,28 | 62,28 | 62,28 | 700 |
22 mar 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | 100 |
21 mar 2024 | 61,85 | 62,31 | 61,85 | 62,31 | 62,31 | 1.600 |
21 mar 2024 | 0.016 Dividendo |
20 mar 2024 | 61,60 | 62,11 | 61,60 | 62,11 | 62,09 | 300 |
19 mar 2024 | 61,12 | 61,12 | 61,02 | 61,02 | 61,00 | 400 |
18 mar 2024 | 60,36 | 61,24 | 60,36 | 60,70 | 60,68 | 1.300 |
15 mar 2024 | 60,46 | 60,58 | 60,46 | 60,58 | 60,56 | 200 |
14 mar 2024 | 60,64 | 60,95 | 60,58 | 60,60 | 60,58 | 5.200 |
13 mar 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,01 | 100 |
12 mar 2024 | 59,80 | 60,50 | 59,80 | 60,50 | 60,48 | 3.100 |
11 mar 2024 | 59,61 | 59,87 | 59,61 | 59,87 | 59,85 | 600 |
08 mar 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,01 | 100 |
07 mar 2024 | 60,37 | 60,66 | 60,37 | 60,60 | 60,58 | 800 |
06 mar 2024 | 59,95 | 59,95 | 59,93 | 59,93 | 59,91 | 1.700 |
05 mar 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,23 | 100 |
04 mar 2024 | 59,45 | 59,80 | 59,24 | 59,80 | 59,78 | 2.900 |
01 mar 2024 | 58,87 | 59,15 | 58,82 | 59,11 | 59,09 | 2.600 |
29 feb 2024 | 58,13 | 58,13 | 58,02 | 58,02 | 58,01 | 400 |
28 feb 2024 | 57,93 | 58,00 | 57,93 | 58,00 | 57,99 | 1.100 |
27 feb 2024 | 58,44 | 58,61 | 58,07 | 58,07 | 58,06 | 900 |
26 feb 2024 | 58,50 | 58,50 | 58,08 | 58,21 | 58,20 | 1.300 |
23 feb 2024 | 57,86 | 58,12 | 57,86 | 58,12 | 58,11 | 800 |
22 feb 2024 | 58,04 | 58,43 | 58,04 | 58,43 | 58,41 | 900 |
21 feb 2024 | 55,82 | 57,42 | 55,82 | 57,42 | 57,41 | 4.400 |
20 feb 2024 | 57,21 | 57,59 | 56,91 | 57,13 | 57,12 | 7.000 |
16 feb 2024 | 57,35 | 57,35 | 57,19 | 57,19 | 57,18 | 200 |
15 feb 2024 | 57,31 | 57,32 | 57,09 | 57,32 | 57,31 | 600 |
14 feb 2024 | 56,42 | 57,06 | 56,42 | 57,06 | 57,05 | 1.600 |
13 feb 2024 | 56,13 | 56,39 | 55,95 | 55,95 | 55,94 | 1.700 |
12 feb 2024 | 56,96 | 57,06 | 56,92 | 56,97 | 56,96 | 900 |
09 feb 2024 | 56,62 | 56,93 | 56,51 | 56,93 | 56,92 | 500 |
08 feb 2024 | 55,31 | 56,34 | 55,31 | 56,10 | 56,09 | 1.400 |
07 feb 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,15 | 100 |
06 feb 2024 | 56,27 | 56,62 | 56,20 | 56,62 | 56,61 | 700 |
05 feb 2024 | 56,06 | 56,34 | 56,06 | 56,34 | 56,33 | 300 |
02 feb 2024 | 56,68 | 56,68 | 56,55 | 56,55 | 56,54 | 700 |
01 feb 2024 | 56,78 | 57,02 | 56,78 | 57,02 | 57,01 | 300 |
31 gen 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,96 | 100 |
30 gen 2024 | 56,10 | 56,10 | 56,07 | 56,07 | 56,06 | 700 |
29 gen 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,94 | 200 |
26 gen 2024 | 55,98 | 56,13 | 55,98 | 56,13 | 56,12 | 300 |
25 gen 2024 | 55,51 | 55,71 | 55,51 | 55,71 | 55,70 | 600 |
24 gen 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,16 | 200 |
23 gen 2024 | 55,30 | 55,30 | 54,43 | 54,43 | 54,42 | 400 |
22 gen 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,38 | 3.100 |
19 gen 2024 | 53,88 | 54,69 | 53,88 | 54,69 | 54,68 | 600 |
18 gen 2024 | 54,12 | 54,44 | 54,12 | 54,44 | 54,43 | 500 |
17 gen 2024 | 53,59 | 53,77 | 53,59 | 53,69 | 53,68 | 700 |
16 gen 2024 | 54,29 | 54,45 | 54,11 | 54,11 | 54,10 | 1.200 |
12 gen 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,34 | 300 |
11 gen 2024 | 54,86 | 54,86 | 54,78 | 54,78 | 54,77 | 300 |
10 gen 2024 | 54,38 | 54,93 | 54,38 | 54,93 | 54,92 | 400 |
09 gen 2024 | 54,71 | 54,71 | 54,64 | 54,64 | 54,63 | 200 |
08 gen 2024 | 55,48 | 55,48 | 54,73 | 55,41 | 55,40 | 1.000 |
05 gen 2024 | 54,87 | 55,01 | 54,87 | 55,01 | 55,00 | 200 |
04 gen 2024 | 55,04 | 55,04 | 54,66 | 54,81 | 54,80 | 900 |
03 gen 2024 | 54,33 | 54,51 | 54,33 | 54,39 | 54,38 | 700 |
02 gen 2024 | 54,84 | 55,02 | 54,84 | 55,02 | 55,01 | 600 |
29 dic 2023 | 55,96 | 56,22 | 55,93 | 56,22 | 56,21 | 500 |
28 dic 2023 | 56,05 | 56,09 | 55,97 | 56,06 | 56,05 | 1.100 |
27 dic 2023 | 56,34 | 56,34 | 56,00 | 56,09 | 56,08 | 1.000 |
26 dic 2023 | 54,97 | 56,04 | 54,97 | 56,04 | 56,03 | 900 |
26 dic 2023 | 0.163 Dividendo |
22 dic 2023 | 55,90 | 56,12 | 55,87 | 55,88 | 55,70 | 1.900 |
21 dic 2023 | 55,83 | 55,97 | 54,91 | 55,78 | 55,60 | 3.000 |
20 dic 2023 | 55,51 | 55,75 | 54,44 | 54,80 | 54,63 | 800 |
19 dic 2023 | 55,83 | 56,22 | 55,83 | 56,22 | 56,04 | 400 |
18 dic 2023 | 54,74 | 55,62 | 54,74 | 55,51 | 55,33 | 1.700 |
15 dic 2023 | 55,38 | 55,38 | 54,94 | 55,10 | 54,93 | 300 |
14 dic 2023 | 55,71 | 55,71 | 55,55 | 55,64 | 55,46 | 1.300 |
13 dic 2023 | 54,31 | 55,39 | 54,31 | 55,39 | 55,21 | 900 |
12 dic 2023 | 54,36 | 54,61 | 54,30 | 54,61 | 54,44 | 400 |
11 dic 2023 | 54,23 | 54,41 | 54,23 | 54,41 | 54,24 | 300 |
08 dic 2023 | 53,02 | 54,21 | 53,02 | 54,05 | 53,88 | 1.400 |
07 dic 2023 | 53,01 | 53,70 | 53,01 | 53,70 | 53,53 | 500 |
06 dic 2023 | 54,02 | 54,02 | 53,13 | 53,25 | 53,08 | 1.500 |
*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...