Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
22 apr 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
19 apr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
18 apr 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
17 apr 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
16 apr 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
15 apr 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
12 apr 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
11 apr 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
10 apr 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
09 apr 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
08 apr 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
05 apr 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
04 apr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
03 apr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
02 apr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
01 apr 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
28 mar 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
27 mar 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
26 mar 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
25 mar 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
22 mar 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
21 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
20 mar 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
19 mar 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
18 mar 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
15 mar 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
14 mar 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
13 mar 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
12 mar 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
11 mar 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
08 mar 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
07 mar 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
06 mar 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
05 mar 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
04 mar 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
01 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
29 feb 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
28 feb 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
27 feb 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
26 feb 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
23 feb 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
22 feb 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
21 feb 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
20 feb 2024 | 56,27 | 56,27 | 56,27 | 56,27 | 56,27 | - |
16 feb 2024 | 56,27 | 56,27 | 56,27 | 56,27 | 56,27 | - |
15 feb 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
14 feb 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | - |
13 feb 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
12 feb 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
09 feb 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
08 feb 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
07 feb 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
06 feb 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
05 feb 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
02 feb 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
01 feb 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
31 gen 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
30 gen 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
29 gen 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
26 gen 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
25 gen 2024 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
24 gen 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
23 gen 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
22 gen 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
19 gen 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
18 gen 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,33 | - |
17 gen 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
16 gen 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
12 gen 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
11 gen 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
10 gen 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
09 gen 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
08 gen 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
05 gen 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
04 gen 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
03 gen 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
02 gen 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
29 dic 2023 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
28 dic 2023 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
27 dic 2023 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
26 dic 2023 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
22 dic 2023 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
21 dic 2023 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
20 dic 2023 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
19 dic 2023 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
18 dic 2023 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
15 dic 2023 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
14 dic 2023 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
14 dic 2023 | 0.738 Dividendo |
14 dic 2023 | 1.058 Guadagno in conto di capitale |
13 dic 2023 | 54,87 | 54,87 | 54,87 | 54,87 | 53,07 | - |
12 dic 2023 | 54,15 | 54,15 | 54,15 | 54,15 | 52,38 | - |
11 dic 2023 | 54,13 | 54,13 | 54,13 | 54,13 | 52,36 | - |
08 dic 2023 | 53,94 | 53,94 | 53,94 | 53,94 | 52,17 | - |
07 dic 2023 | 53,71 | 53,71 | 53,71 | 53,71 | 51,95 | - |
06 dic 2023 | 53,52 | 53,52 | 53,52 | 53,52 | 51,77 | - |
05 dic 2023 | 53,55 | 53,55 | 53,55 | 53,55 | 51,80 | - |
04 dic 2023 | 53,80 | 53,80 | 53,80 | 53,80 | 52,04 | - |
01 dic 2023 | 54,32 | 54,32 | 54,32 | 54,32 | 52,54 | - |
*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...