Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
24 apr 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
23 apr 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
22 apr 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
19 apr 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
18 apr 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
17 apr 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
16 apr 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
15 apr 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
12 apr 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
11 apr 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
10 apr 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
09 apr 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
08 apr 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
05 apr 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
04 apr 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
03 apr 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
02 apr 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
28 mar 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
27 mar 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
26 mar 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
25 mar 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
22 mar 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
21 mar 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
20 mar 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
19 mar 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
18 mar 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
15 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
14 mar 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
13 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
12 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
11 mar 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
08 mar 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
07 mar 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
06 mar 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
05 mar 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
04 mar 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
01 mar 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
29 feb 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
29 feb 2024 | 0.2 Dividendo |
28 feb 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,52 | - |
27 feb 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,52 | - |
26 feb 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,56 | - |
23 feb 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,02 | - |
22 feb 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,06 | - |
21 feb 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,28 | - |
20 feb 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,36 | - |
19 feb 2024 | 57,62 | 57,62 | 57,40 | 57,40 | 57,20 | 60 |
16 feb 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,42 | - |
15 feb 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,42 | - |
14 feb 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,71 | - |
13 feb 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,71 | - |
12 feb 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,41 | - |
09 feb 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,41 | - |
08 feb 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,81 | - |
07 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,21 | - |
06 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,21 | - |
05 feb 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,61 | - |
02 feb 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,21 | - |
01 feb 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,44 | - |
31 gen 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,30 | - |
30 gen 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,30 | - |
29 gen 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,30 | - |
26 gen 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 51,90 | - |
25 gen 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,52 | - |
24 gen 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 51,86 | - |
23 gen 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,20 | - |
22 gen 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 50,56 | - |
19 gen 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,15 | - |
18 gen 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,15 | - |
17 gen 2024 | 51,16 | 51,16 | 51,16 | 51,16 | 50,98 | - |
16 gen 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,48 | - |
15 gen 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,66 | - |
12 gen 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,66 | - |
11 gen 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 51,86 | - |
10 gen 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,80 | - |
09 gen 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,80 | - |
08 gen 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,80 | - |
05 gen 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,38 | - |
04 gen 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,22 | - |
03 gen 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 51,96 | - |
02 gen 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 51,96 | - |
29 dic 2023 | 52,14 | 52,14 | 52,14 | 52,14 | 51,96 | - |
28 dic 2023 | 51,94 | 51,94 | 51,94 | 51,94 | 51,76 | - |
27 dic 2023 | 51,94 | 51,94 | 51,94 | 51,94 | 51,76 | - |
22 dic 2023 | 51,28 | 51,28 | 51,28 | 51,28 | 51,10 | - |
21 dic 2023 | 51,28 | 51,28 | 51,28 | 51,28 | 51,10 | - |
20 dic 2023 | 52,58 | 52,58 | 52,58 | 52,58 | 52,40 | - |
19 dic 2023 | 52,82 | 52,82 | 52,82 | 52,82 | 52,64 | - |
18 dic 2023 | 53,90 | 53,90 | 53,90 | 53,90 | 53,71 | - |
15 dic 2023 | 53,98 | 53,98 | 53,98 | 53,98 | 53,79 | - |
14 dic 2023 | 53,98 | 53,98 | 53,98 | 53,98 | 53,79 | - |
13 dic 2023 | 53,20 | 53,20 | 53,20 | 53,20 | 53,02 | - |
12 dic 2023 | 53,20 | 53,20 | 53,20 | 53,20 | 53,02 | - |
11 dic 2023 | 53,18 | 53,18 | 53,18 | 53,18 | 53,00 | - |
08 dic 2023 | 53,00 | 53,00 | 53,00 | 53,00 | 52,82 | - |
07 dic 2023 | 53,00 | 53,00 | 53,00 | 53,00 | 52,82 | - |
06 dic 2023 | 51,96 | 51,96 | 51,96 | 51,96 | 51,78 | - |
05 dic 2023 | 51,94 | 51,94 | 51,94 | 51,94 | 51,76 | - |
04 dic 2023 | 51,52 | 51,52 | 51,52 | 51,52 | 51,34 | - |
*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...