Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | 15 |
31 mag 2024 | 62,58 | 62,96 | 62,58 | 62,96 | 62,96 | 15 |
31 mag 2024 | 0.4 Dividendo |
30 mag 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 61,62 | - |
29 mag 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,17 | - |
28 mag 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 62,73 | - |
27 mag 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 61,94 | - |
24 mag 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,48 | - |
23 mag 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,46 | - |
22 mag 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 63,65 | - |
21 mag 2024 | 63,76 | 64,76 | 63,76 | 64,76 | 64,34 | 1 |
20 mag 2024 | 65,06 | 65,32 | 65,06 | 65,32 | 64,90 | 8 |
17 mag 2024 | 63,04 | 64,48 | 63,04 | 64,48 | 64,06 | 15 |
16 mag 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 62,75 | - |
15 mag 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 62,61 | - |
14 mag 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,20 | - |
13 mag 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 62,61 | - |
10 mag 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 62,59 | - |
09 mag 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,20 | - |
08 mag 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 60,73 | 10 |
07 mag 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,43 | - |
06 mag 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,05 | - |
03 mag 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,09 | - |
02 mag 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,10 | - |
30 apr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,21 | - |
29 apr 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 60,92 | - |
26 apr 2024 | 61,48 | 62,04 | 61,34 | 61,34 | 60,94 | 444 |
25 apr 2024 | 59,34 | 59,78 | 59,34 | 59,70 | 59,31 | 500 |
24 apr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,24 | - |
23 apr 2024 | 58,02 | 58,02 | 56,74 | 56,74 | 56,37 | 21 |
22 apr 2024 | 59,22 | 59,22 | 58,14 | 58,14 | 57,77 | 188 |
19 apr 2024 | 59,38 | 60,08 | 59,38 | 60,08 | 59,69 | 17 |
18 apr 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 57,94 | - |
17 apr 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 56,93 | - |
16 apr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,15 | - |
15 apr 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 57,71 | - |
12 apr 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,55 | - |
11 apr 2024 | 57,30 | 57,30 | 57,18 | 57,18 | 56,81 | 10 |
10 apr 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 56,89 | - |
09 apr 2024 | 56,86 | 57,46 | 56,86 | 57,46 | 57,09 | 35 |
08 apr 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,25 | - |
05 apr 2024 | 55,82 | 57,42 | 55,82 | 57,42 | 57,05 | 3 |
04 apr 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,35 | - |
03 apr 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,23 | - |
02 apr 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 55,90 | - |
28 mar 2024 | 53,48 | 53,92 | 53,48 | 53,92 | 53,57 | 300 |
27 mar 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,05 | - |
26 mar 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,15 | - |
25 mar 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,01 | - |
22 mar 2024 | 51,60 | 51,60 | 51,56 | 51,56 | 51,23 | 500 |
21 mar 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,37 | - |
20 mar 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,58 | - |
19 mar 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,33 | - |
18 mar 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 50,95 | - |
15 mar 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 50,67 | - |
14 mar 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 50,81 | - |
13 mar 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,25 | - |
12 mar 2024 | 50,42 | 50,42 | 49,74 | 49,74 | 49,42 | 20 |
11 mar 2024 | 50,30 | 50,30 | 49,71 | 49,71 | 49,39 | 79 |
08 mar 2024 | 49,55 | 50,00 | 49,55 | 50,00 | 49,68 | 436 |
07 mar 2024 | 49,41 | 49,88 | 49,41 | 49,88 | 49,56 | 10 |
06 mar 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,09 | - |
05 mar 2024 | 47,77 | 48,29 | 47,77 | 48,29 | 47,98 | 13 |
04 mar 2024 | 45,66 | 46,72 | 45,66 | 46,68 | 46,38 | 36 |
01 mar 2024 | 44,32 | 44,44 | 44,32 | 44,44 | 44,15 | 2 |
29 feb 2024 | 44,03 | 44,77 | 44,03 | 44,72 | 44,43 | 254 |
29 feb 2024 | 0.4 Dividendo |
28 feb 2024 | 44,38 | 44,50 | 44,38 | 44,50 | 43,82 | 10 |
27 feb 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,29 | - |
26 feb 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,02 | - |
23 feb 2024 | 44,36 | 45,35 | 44,36 | 45,35 | 44,65 | 220 |
22 feb 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,29 | - |
21 feb 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 44,37 | - |
20 feb 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 43,64 | - |
19 feb 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,00 | - |
16 feb 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 43,33 | - |
15 feb 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 41,56 | - |
14 feb 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,29 | - |
13 feb 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 42,89 | - |
12 feb 2024 | 43,07 | 43,29 | 43,07 | 43,29 | 42,62 | 60 |
09 feb 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,06 | - |
08 feb 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,22 | - |
07 feb 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 43,57 | - |
06 feb 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 43,43 | - |
05 feb 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,16 | - |
02 feb 2024 | 46,66 | 46,66 | 45,39 | 45,39 | 44,69 | 2 |
01 feb 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,02 | - |
31 gen 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 44,89 | - |
30 gen 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 45,39 | - |
29 gen 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,07 | - |
26 gen 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,21 | - |
25 gen 2024 | 45,01 | 45,02 | 45,01 | 45,02 | 44,33 | 40 |
24 gen 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 45,61 | - |
23 gen 2024 | 45,57 | 45,57 | 45,57 | 45,57 | 44,87 | - |
22 gen 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,23 | - |
19 gen 2024 | 45,16 | 45,60 | 45,16 | 45,60 | 44,90 | 100 |
18 gen 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 44,35 | - |
17 gen 2024 | 45,86 | 45,86 | 45,53 | 45,53 | 44,83 | 200 |
16 gen 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 46,68 | - |
15 gen 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 46,47 | - |
*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...