Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 51,97 | 52,76 | 51,09 | 52,64 | 52,64 | 134.300 |
24 mag 2024 | 51,98 | 52,14 | 51,15 | 51,97 | 51,97 | 155.300 |
23 mag 2024 | 51,90 | 51,90 | 50,71 | 51,48 | 51,48 | 197.500 |
22 mag 2024 | 51,25 | 51,77 | 50,96 | 51,76 | 51,76 | 129.500 |
21 mag 2024 | 51,23 | 51,64 | 50,87 | 51,56 | 51,56 | 144.000 |
20 mag 2024 | 51,22 | 52,07 | 50,95 | 51,07 | 51,07 | 151.300 |
17 mag 2024 | 52,67 | 52,79 | 51,13 | 51,47 | 51,47 | 118.200 |
16 mag 2024 | 52,21 | 52,56 | 51,60 | 52,46 | 52,46 | 131.500 |
15 mag 2024 | 52,90 | 52,90 | 51,59 | 52,12 | 52,12 | 133.500 |
14 mag 2024 | 52,33 | 52,77 | 51,75 | 52,39 | 52,39 | 122.300 |
13 mag 2024 | 53,72 | 53,95 | 51,99 | 52,03 | 52,03 | 174.300 |
10 mag 2024 | 52,72 | 53,53 | 52,48 | 53,40 | 53,40 | 233.300 |
09 mag 2024 | 51,18 | 53,67 | 51,18 | 52,85 | 52,85 | 240.800 |
08 mag 2024 | 52,14 | 54,10 | 48,55 | 51,45 | 51,45 | 376.500 |
07 mag 2024 | 56,45 | 57,15 | 56,07 | 56,14 | 56,14 | 196.200 |
06 mag 2024 | 57,00 | 57,39 | 56,32 | 56,52 | 56,52 | 128.800 |
03 mag 2024 | 56,51 | 56,75 | 55,71 | 56,51 | 56,51 | 106.700 |
02 mag 2024 | 55,64 | 56,34 | 55,41 | 56,02 | 56,02 | 108.000 |
01 mag 2024 | 54,65 | 55,73 | 54,50 | 54,96 | 54,96 | 121.300 |
30 apr 2024 | 57,07 | 57,07 | 54,72 | 54,94 | 54,94 | 208.800 |
29 apr 2024 | 57,18 | 57,78 | 56,99 | 57,27 | 57,27 | 100.200 |
26 apr 2024 | 56,59 | 57,39 | 55,95 | 56,91 | 56,91 | 152.500 |
25 apr 2024 | 56,90 | 57,00 | 55,47 | 56,60 | 56,60 | 183.200 |
24 apr 2024 | 60,12 | 60,12 | 56,89 | 57,38 | 57,38 | 287.100 |
23 apr 2024 | 58,95 | 61,46 | 58,63 | 60,41 | 60,41 | 299.600 |
22 apr 2024 | 58,50 | 60,18 | 57,95 | 58,95 | 58,95 | 238.500 |
19 apr 2024 | 56,11 | 58,35 | 56,11 | 58,23 | 58,23 | 175.000 |
18 apr 2024 | 56,72 | 57,52 | 56,19 | 56,40 | 56,40 | 141.000 |
17 apr 2024 | 57,43 | 58,11 | 56,62 | 56,68 | 56,68 | 143.400 |
16 apr 2024 | 57,15 | 57,29 | 56,30 | 57,25 | 57,25 | 115.100 |
15 apr 2024 | 57,86 | 58,17 | 56,45 | 57,38 | 57,38 | 153.800 |
12 apr 2024 | 58,46 | 58,76 | 56,78 | 57,51 | 57,51 | 231.100 |
11 apr 2024 | 57,70 | 58,49 | 56,96 | 58,48 | 58,48 | 174.000 |
10 apr 2024 | 56,45 | 57,31 | 55,90 | 57,30 | 57,30 | 173.500 |
09 apr 2024 | 58,37 | 58,76 | 56,97 | 57,34 | 57,34 | 103.800 |
08 apr 2024 | 57,72 | 58,25 | 57,28 | 58,06 | 58,06 | 102.100 |
05 apr 2024 | 57,19 | 57,51 | 56,39 | 57,44 | 57,44 | 109.800 |
04 apr 2024 | 56,77 | 58,09 | 56,04 | 57,05 | 57,05 | 234.900 |
03 apr 2024 | 56,17 | 56,25 | 55,56 | 56,15 | 56,15 | 116.800 |
02 apr 2024 | 56,11 | 56,41 | 55,56 | 56,21 | 56,21 | 168.000 |
01 apr 2024 | 57,33 | 57,33 | 56,17 | 56,42 | 56,42 | 131.200 |
28 mar 2024 | 57,49 | 57,82 | 57,03 | 57,37 | 57,37 | 144.300 |
28 mar 2024 | 0.19 Dividendo |
27 mar 2024 | 57,13 | 57,61 | 57,01 | 57,32 | 57,13 | 122.200 |
26 mar 2024 | 57,12 | 57,12 | 56,14 | 56,50 | 56,31 | 112.600 |
25 mar 2024 | 56,37 | 57,08 | 55,05 | 56,62 | 56,43 | 100.100 |
22 mar 2024 | 56,35 | 56,35 | 55,81 | 56,02 | 55,83 | 83.700 |
21 mar 2024 | 56,25 | 56,72 | 55,69 | 56,40 | 56,21 | 158.300 |
20 mar 2024 | 54,89 | 56,18 | 54,39 | 55,98 | 55,79 | 122.800 |
19 mar 2024 | 53,20 | 55,28 | 53,20 | 54,93 | 54,75 | 189.600 |
18 mar 2024 | 53,23 | 53,69 | 52,73 | 53,18 | 53,00 | 202.700 |
15 mar 2024 | 52,99 | 53,93 | 52,99 | 53,38 | 53,20 | 990.500 |
14 mar 2024 | 54,61 | 54,61 | 52,96 | 53,25 | 53,07 | 161.800 |
13 mar 2024 | 53,96 | 54,74 | 53,47 | 54,46 | 54,28 | 200.500 |
12 mar 2024 | 54,33 | 54,50 | 53,79 | 54,07 | 53,89 | 194.100 |
11 mar 2024 | 54,50 | 54,71 | 53,52 | 54,23 | 54,05 | 162.700 |
08 mar 2024 | 54,96 | 55,68 | 54,50 | 54,86 | 54,68 | 203.100 |
07 mar 2024 | 53,54 | 54,72 | 53,20 | 53,94 | 53,76 | 175.100 |
06 mar 2024 | 54,00 | 54,23 | 52,67 | 53,09 | 52,91 | 178.700 |
05 mar 2024 | 54,52 | 55,02 | 53,34 | 53,36 | 53,18 | 142.600 |
04 mar 2024 | 55,41 | 55,54 | 54,00 | 54,63 | 54,45 | 143.700 |
01 mar 2024 | 55,41 | 55,96 | 54,18 | 55,46 | 55,28 | 156.200 |
29 feb 2024 | 55,15 | 55,57 | 54,66 | 55,28 | 55,10 | 140.000 |
28 feb 2024 | 53,99 | 55,05 | 53,78 | 54,63 | 54,45 | 158.900 |
27 feb 2024 | 53,29 | 54,22 | 52,84 | 54,17 | 53,99 | 186.200 |
26 feb 2024 | 52,34 | 52,98 | 52,05 | 52,84 | 52,66 | 169.600 |
23 feb 2024 | 52,50 | 53,40 | 51,84 | 52,75 | 52,58 | 199.300 |
22 feb 2024 | 56,05 | 56,27 | 51,30 | 52,04 | 51,87 | 322.600 |
21 feb 2024 | 54,49 | 56,57 | 50,45 | 56,25 | 56,06 | 249.900 |
20 feb 2024 | 53,42 | 54,48 | 53,13 | 53,30 | 53,12 | 185.800 |
16 feb 2024 | 54,60 | 54,70 | 53,71 | 54,23 | 54,05 | 154.300 |
15 feb 2024 | 52,84 | 54,70 | 52,77 | 54,58 | 54,40 | 177.900 |
14 feb 2024 | 52,28 | 52,84 | 51,42 | 52,76 | 52,59 | 129.100 |
13 feb 2024 | 52,70 | 53,09 | 51,18 | 51,60 | 51,43 | 228.800 |
12 feb 2024 | 52,21 | 54,40 | 52,19 | 54,03 | 53,85 | 167.800 |
09 feb 2024 | 52,21 | 52,50 | 51,48 | 52,25 | 52,08 | 157.600 |
08 feb 2024 | 51,41 | 52,42 | 51,14 | 52,33 | 52,16 | 155.700 |
07 feb 2024 | 51,36 | 51,94 | 50,90 | 51,62 | 51,45 | 156.400 |
06 feb 2024 | 50,90 | 51,67 | 50,85 | 51,37 | 51,20 | 136.500 |
05 feb 2024 | 51,77 | 51,99 | 50,82 | 51,26 | 51,09 | 134.600 |
02 feb 2024 | 52,81 | 53,09 | 52,18 | 52,29 | 52,12 | 130.300 |
01 feb 2024 | 53,04 | 53,54 | 52,02 | 52,99 | 52,81 | 160.600 |
31 gen 2024 | 54,23 | 54,35 | 52,63 | 52,71 | 52,54 | 160.900 |
30 gen 2024 | 52,62 | 54,41 | 52,44 | 54,33 | 54,15 | 135.900 |
29 gen 2024 | 52,71 | 52,90 | 51,92 | 52,71 | 52,54 | 129.400 |
26 gen 2024 | 52,48 | 52,93 | 51,72 | 52,55 | 52,38 | 129.700 |
25 gen 2024 | 52,48 | 52,72 | 51,03 | 52,07 | 51,90 | 152.300 |
24 gen 2024 | 52,61 | 52,95 | 51,41 | 51,81 | 51,64 | 109.200 |
23 gen 2024 | 53,16 | 53,60 | 51,79 | 52,07 | 51,90 | 172.400 |
22 gen 2024 | 52,57 | 53,59 | 52,17 | 52,48 | 52,31 | 233.400 |
19 gen 2024 | 52,23 | 53,02 | 51,31 | 52,81 | 52,63 | 181.500 |
18 gen 2024 | 51,80 | 52,03 | 51,36 | 52,02 | 51,85 | 168.000 |
17 gen 2024 | 51,48 | 52,37 | 51,30 | 51,65 | 51,48 | 218.100 |
16 gen 2024 | 52,42 | 52,82 | 51,74 | 52,05 | 51,88 | 203.600 |
12 gen 2024 | 53,25 | 53,25 | 52,03 | 52,50 | 52,33 | 196.500 |
11 gen 2024 | 53,65 | 53,69 | 52,15 | 52,50 | 52,33 | 284.400 |
10 gen 2024 | 53,38 | 53,97 | 52,75 | 53,70 | 53,52 | 155.600 |
09 gen 2024 | 54,48 | 54,48 | 52,23 | 53,37 | 53,19 | 186.300 |
08 gen 2024 | 55,19 | 55,19 | 54,17 | 55,16 | 54,98 | 177.300 |
05 gen 2024 | 56,09 | 56,47 | 54,72 | 54,93 | 54,75 | 279.300 |
*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...