Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 giu 2024 | 57,42 | 57,50 | 57,32 | 57,32 | 57,32 | 110 |
18 giu 2024 | 57,06 | 57,96 | 57,02 | 57,96 | 57,96 | - |
17 giu 2024 | 57,30 | 57,30 | 56,78 | 57,00 | 57,00 | - |
14 giu 2024 | 56,84 | 57,80 | 56,78 | 57,80 | 57,80 | - |
13 giu 2024 | 55,16 | 57,20 | 55,16 | 57,20 | 57,20 | - |
12 giu 2024 | 54,12 | 57,20 | 54,12 | 56,16 | 56,16 | - |
11 giu 2024 | 54,54 | 54,62 | 54,54 | 54,60 | 54,60 | - |
10 giu 2024 | 54,78 | 55,20 | 54,50 | 55,20 | 55,20 | - |
07 giu 2024 | 55,64 | 55,64 | 54,84 | 54,84 | 54,84 | - |
06 giu 2024 | 54,56 | 55,26 | 54,56 | 55,26 | 55,26 | - |
05 giu 2024 | 54,96 | 55,12 | 54,58 | 55,12 | 55,12 | - |
04 giu 2024 | 54,74 | 55,54 | 54,68 | 55,54 | 55,54 | - |
03 giu 2024 | 55,76 | 55,76 | 54,90 | 54,90 | 54,90 | - |
31 mag 2024 | 53,52 | 54,94 | 53,50 | 54,94 | 54,94 | - |
30 mag 2024 | 52,40 | 53,38 | 52,40 | 53,34 | 53,34 | - |
29 mag 2024 | 53,02 | 53,02 | 52,46 | 52,62 | 52,62 | - |
28 mag 2024 | 54,38 | 55,16 | 53,90 | 53,90 | 53,90 | - |
27 mag 2024 | 54,36 | 54,50 | 54,36 | 54,50 | 54,50 | - |
24 mag 2024 | 55,02 | 55,44 | 54,84 | 54,84 | 54,84 | - |
23 mag 2024 | 56,76 | 56,78 | 55,50 | 55,50 | 55,50 | - |
22 mag 2024 | 57,16 | 57,24 | 57,08 | 57,18 | 57,18 | - |
21 mag 2024 | 56,80 | 57,38 | 56,80 | 57,38 | 57,38 | - |
20 mag 2024 | 57,82 | 57,94 | 57,46 | 57,48 | 57,48 | - |
17 mag 2024 | 58,34 | 58,46 | 57,80 | 57,80 | 57,80 | - |
16 mag 2024 | 59,18 | 59,26 | 58,72 | 58,72 | 58,72 | - |
15 mag 2024 | 58,88 | 59,96 | 58,88 | 59,72 | 59,72 | - |
14 mag 2024 | 57,88 | 59,34 | 57,88 | 58,76 | 58,76 | - |
13 mag 2024 | 56,82 | 57,98 | 56,82 | 57,88 | 57,88 | - |
10 mag 2024 | 56,92 | 57,00 | 56,68 | 56,68 | 56,68 | - |
09 mag 2024 | 55,62 | 56,46 | 55,62 | 56,46 | 56,46 | - |
08 mag 2024 | 56,36 | 56,46 | 55,60 | 55,60 | 55,60 | - |
07 mag 2024 | 57,00 | 57,50 | 56,86 | 56,86 | 56,86 | - |
06 mag 2024 | 56,28 | 56,96 | 56,28 | 56,82 | 56,82 | - |
03 mag 2024 | 55,98 | 57,50 | 55,98 | 56,16 | 56,16 | - |
02 mag 2024 | 54,98 | 55,70 | 54,98 | 55,70 | 55,70 | - |
30 apr 2024 | 58,44 | 58,68 | 58,32 | 58,32 | 58,32 | - |
29 apr 2024 | 57,20 | 58,84 | 57,20 | 58,42 | 58,42 | - |
26 apr 2024 | 57,54 | 58,82 | 57,54 | 58,04 | 58,04 | - |
25 apr 2024 | 58,34 | 58,56 | 56,74 | 56,98 | 56,98 | - |
24 apr 2024 | 58,60 | 58,84 | 58,18 | 58,50 | 58,50 | - |
23 apr 2024 | 57,28 | 59,52 | 57,28 | 59,52 | 59,52 | - |
22 apr 2024 | 56,32 | 57,50 | 56,32 | 57,50 | 57,50 | - |
19 apr 2024 | 54,54 | 55,92 | 54,54 | 55,92 | 55,92 | - |
18 apr 2024 | 54,12 | 54,68 | 54,12 | 54,68 | 54,68 | - |
17 apr 2024 | 54,38 | 54,96 | 54,38 | 54,96 | 54,96 | - |
16 apr 2024 | 54,94 | 55,16 | 53,72 | 54,48 | 54,48 | - |
15 apr 2024 | 56,78 | 57,10 | 55,12 | 55,12 | 55,12 | - |
12 apr 2024 | 57,68 | 58,08 | 56,82 | 56,82 | 56,82 | - |
11 apr 2024 | 56,80 | 58,16 | 56,80 | 58,16 | 58,16 | 110 |
10 apr 2024 | 59,88 | 60,06 | 57,14 | 57,14 | 57,14 | 200 |
09 apr 2024 | 57,94 | 59,90 | 57,94 | 59,90 | 59,90 | - |
08 apr 2024 | 56,32 | 58,28 | 56,32 | 58,28 | 58,28 | - |
05 apr 2024 | 56,56 | 56,72 | 55,92 | 56,52 | 56,52 | - |
04 apr 2024 | 57,60 | 58,46 | 57,06 | 57,06 | 57,06 | - |
03 apr 2024 | 57,26 | 57,72 | 57,20 | 57,72 | 57,72 | - |
02 apr 2024 | 58,64 | 58,80 | 56,94 | 56,94 | 56,94 | - |
28 mar 2024 | 58,16 | 60,40 | 58,16 | 60,04 | 60,04 | - |
27 mar 2024 | 55,48 | 57,86 | 55,48 | 57,86 | 57,86 | - |
27 mar 2024 | 0.98 Dividendo |
26 mar 2024 | 57,88 | 57,98 | 57,04 | 57,04 | 56,06 | - |
25 mar 2024 | 58,30 | 58,74 | 58,26 | 58,26 | 57,26 | - |
22 mar 2024 | 60,86 | 60,90 | 58,84 | 58,84 | 57,83 | - |
21 mar 2024 | 58,98 | 61,34 | 58,98 | 60,48 | 59,44 | - |
20 mar 2024 | 57,86 | 58,30 | 57,86 | 58,30 | 57,30 | - |
19 mar 2024 | 57,72 | 57,88 | 57,06 | 57,74 | 56,75 | - |
18 mar 2024 | 57,40 | 57,54 | 57,36 | 57,54 | 56,55 | - |
15 mar 2024 | 57,34 | 58,04 | 57,10 | 57,10 | 56,12 | - |
14 mar 2024 | 58,62 | 58,76 | 57,22 | 57,22 | 56,24 | - |
13 mar 2024 | 58,06 | 58,54 | 58,06 | 58,54 | 57,53 | - |
12 mar 2024 | 58,28 | 58,44 | 57,64 | 57,64 | 56,65 | - |
11 mar 2024 | 58,10 | 58,48 | 58,10 | 58,24 | 57,24 | - |
08 mar 2024 | 57,38 | 58,86 | 57,38 | 58,38 | 57,38 | - |
07 mar 2024 | 57,52 | 57,96 | 57,52 | 57,56 | 56,57 | - |
06 mar 2024 | 59,20 | 59,30 | 57,38 | 57,38 | 56,39 | - |
05 mar 2024 | 60,20 | 60,62 | 59,98 | 60,62 | 59,58 | - |
04 mar 2024 | 60,68 | 60,74 | 60,20 | 60,50 | 59,46 | - |
01 mar 2024 | 59,72 | 60,56 | 59,44 | 60,56 | 59,52 | - |
29 feb 2024 | 58,62 | 60,40 | 58,62 | 60,40 | 59,36 | - |
28 feb 2024 | 59,62 | 59,78 | 59,48 | 59,78 | 58,75 | - |
27 feb 2024 | 58,74 | 59,94 | 58,74 | 59,94 | 58,91 | - |
26 feb 2024 | 59,70 | 60,16 | 58,72 | 58,72 | 57,71 | - |
23 feb 2024 | 60,20 | 60,34 | 60,20 | 60,34 | 59,30 | - |
22 feb 2024 | 60,44 | 61,72 | 60,44 | 60,98 | 59,93 | - |
21 feb 2024 | 60,72 | 60,98 | 60,60 | 60,98 | 59,93 | - |
20 feb 2024 | 62,08 | 62,32 | 61,00 | 61,00 | 59,95 | - |
19 feb 2024 | 62,20 | 62,46 | 62,20 | 62,36 | 61,29 | - |
16 feb 2024 | 61,60 | 62,46 | 61,56 | 62,46 | 61,39 | - |
15 feb 2024 | 58,70 | 61,44 | 58,70 | 61,44 | 60,38 | - |
14 feb 2024 | 58,08 | 58,78 | 58,08 | 58,74 | 57,73 | - |
13 feb 2024 | 60,42 | 60,56 | 57,10 | 58,04 | 57,04 | - |
12 feb 2024 | 59,14 | 60,98 | 59,14 | 60,38 | 59,34 | - |
09 feb 2024 | 60,02 | 60,04 | 59,64 | 59,64 | 58,62 | - |
08 feb 2024 | 58,88 | 60,02 | 58,88 | 60,02 | 58,99 | - |
07 feb 2024 | 58,54 | 59,22 | 58,54 | 59,22 | 58,20 | - |
06 feb 2024 | 57,98 | 58,78 | 57,98 | 58,60 | 57,59 | - |
05 feb 2024 | 58,70 | 58,84 | 57,96 | 58,06 | 57,06 | - |
02 feb 2024 | 59,78 | 59,78 | 57,78 | 58,46 | 57,46 | - |
01 feb 2024 | 61,32 | 61,60 | 58,72 | 58,72 | 57,71 | - |
31 gen 2024 | 64,42 | 64,60 | 61,48 | 62,44 | 61,37 | - |
30 gen 2024 | 66,32 | 66,70 | 64,86 | 64,86 | 63,75 | 40 |
*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...