Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
25 apr 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
24 apr 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
23 apr 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
22 apr 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
19 apr 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
18 apr 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
17 apr 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
16 apr 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
15 apr 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
12 apr 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
11 apr 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
10 apr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
09 apr 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
08 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
05 apr 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
04 apr 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
03 apr 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
02 apr 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
28 mar 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
27 mar 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
26 mar 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
25 mar 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
25 mar 2024 | 2.5 Dividendo |
22 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 57,35 | - |
21 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 57,64 | - |
20 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,54 | - |
19 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 56,06 | - |
18 mar 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 55,77 | - |
15 mar 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 55,96 | - |
14 mar 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 56,39 | - |
13 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 56,30 | - |
12 mar 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 55,96 | - |
11 mar 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 56,15 | - |
08 mar 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 56,44 | - |
07 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 56,30 | - |
06 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 55,58 | - |
05 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 56,25 | - |
04 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,54 | - |
01 mar 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 55,96 | - |
29 feb 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 57,83 | - |
28 feb 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 58,21 | - |
27 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 57,49 | - |
26 feb 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 58,40 | - |
23 feb 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 58,55 | - |
22 feb 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 58,69 | - |
21 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 57,49 | - |
20 feb 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 57,59 | - |
19 feb 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 57,54 | - |
16 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 57,01 | - |
15 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 56,78 | - |
14 feb 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 54,19 | - |
13 feb 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 54,19 | - |
12 feb 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 55,15 | - |
09 feb 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 54,09 | - |
08 feb 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 54,00 | - |
07 feb 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 53,71 | - |
06 feb 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 53,33 | - |
05 feb 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 54,14 | - |
02 feb 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 55,00 | - |
01 feb 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 54,81 | - |
31 gen 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 54,95 | - |
30 gen 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 55,15 | - |
29 gen 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 56,10 | - |
26 gen 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 56,06 | - |
25 gen 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 55,96 | - |
24 gen 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 53,85 | - |
23 gen 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 53,37 | - |
22 gen 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 53,04 | - |
19 gen 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 52,08 | - |
18 gen 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 51,50 | - |
17 gen 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 51,46 | - |
16 gen 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 52,03 | - |
15 gen 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 52,13 | - |
12 gen 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 52,13 | - |
11 gen 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 52,65 | - |
10 gen 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 51,89 | - |
09 gen 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 52,03 | - |
08 gen 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 51,07 | - |
05 gen 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 50,69 | - |
04 gen 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 51,36 | - |
03 gen 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 52,46 | - |
02 gen 2024 | 56,55 | 56,55 | 55,00 | 55,00 | 52,70 | 162 |
29 dic 2023 | 55,90 | 56,30 | 55,90 | 56,30 | 53,95 | - |
28 dic 2023 | 56,10 | 56,10 | 56,10 | 56,10 | 53,76 | - |
27 dic 2023 | 54,90 | 54,90 | 54,90 | 54,90 | 52,61 | - |
22 dic 2023 | 54,20 | 54,20 | 54,20 | 54,20 | 51,94 | - |
21 dic 2023 | 54,10 | 54,10 | 54,10 | 54,10 | 51,84 | - |
20 dic 2023 | 54,35 | 54,35 | 54,35 | 54,35 | 52,08 | - |
19 dic 2023 | 53,90 | 53,90 | 53,90 | 53,90 | 51,65 | - |
18 dic 2023 | 53,95 | 53,95 | 53,95 | 53,95 | 51,70 | - |
15 dic 2023 | 53,60 | 53,60 | 53,60 | 53,60 | 51,36 | - |
14 dic 2023 | 52,70 | 52,70 | 52,70 | 52,70 | 50,50 | - |
13 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 49,97 | - |
12 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 49,97 | - |
11 dic 2023 | 52,35 | 52,35 | 52,35 | 52,35 | 50,16 | - |
08 dic 2023 | 51,55 | 51,55 | 51,55 | 51,55 | 49,40 | - |
07 dic 2023 | 51,20 | 51,20 | 51,20 | 51,20 | 49,06 | - |
06 dic 2023 | 50,75 | 50,75 | 50,75 | 50,75 | 48,63 | - |
05 dic 2023 | 50,55 | 50,55 | 50,55 | 50,55 | 48,44 | - |
*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...