Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 57,88 | 58,68 | 57,78 | 58,14 | 58,14 | 10 |
03 mag 2024 | 57,88 | 57,88 | 57,18 | 57,52 | 57,52 | 1.476 |
03 mag 2024 | 2.1 Dividendo |
02 mag 2024 | 58,88 | 59,40 | 58,72 | 59,40 | 57,30 | 350 |
30 apr 2024 | 58,70 | 58,76 | 58,56 | 58,70 | 56,62 | 556 |
29 apr 2024 | 58,72 | 58,72 | 58,56 | 58,60 | 56,53 | 2.418 |
26 apr 2024 | 59,88 | 59,88 | 58,40 | 58,40 | 56,34 | - |
25 apr 2024 | 59,60 | 59,92 | 59,12 | 59,12 | 57,03 | - |
24 apr 2024 | 59,78 | 59,82 | 59,42 | 59,64 | 57,53 | 530 |
23 apr 2024 | 60,16 | 60,16 | 59,74 | 59,74 | 57,63 | 200 |
22 apr 2024 | 59,56 | 59,94 | 59,36 | 59,94 | 57,82 | 304 |
19 apr 2024 | 58,36 | 59,48 | 58,36 | 59,46 | 57,36 | 350 |
18 apr 2024 | 58,74 | 60,32 | 58,70 | 58,70 | 56,62 | 1.137 |
17 apr 2024 | 57,30 | 58,62 | 57,30 | 58,58 | 56,51 | - |
16 apr 2024 | 56,94 | 57,52 | 56,94 | 57,44 | 55,41 | - |
15 apr 2024 | 57,92 | 58,02 | 57,70 | 57,70 | 55,66 | 134 |
12 apr 2024 | 57,68 | 58,02 | 57,66 | 57,68 | 55,64 | - |
11 apr 2024 | 57,36 | 57,84 | 57,34 | 57,62 | 55,58 | - |
10 apr 2024 | 57,78 | 57,80 | 57,16 | 57,16 | 55,14 | 95 |
09 apr 2024 | 57,54 | 57,68 | 57,36 | 57,46 | 55,43 | - |
08 apr 2024 | 57,96 | 58,04 | 57,62 | 57,68 | 55,64 | - |
05 apr 2024 | 57,80 | 57,82 | 57,50 | 57,82 | 55,78 | 630 |
04 apr 2024 | 58,62 | 58,62 | 57,94 | 57,94 | 55,89 | 500 |
03 apr 2024 | 59,08 | 59,18 | 58,56 | 58,60 | 56,53 | 460 |
02 apr 2024 | 59,92 | 60,02 | 59,10 | 59,10 | 57,01 | 343 |
28 mar 2024 | 59,84 | 59,96 | 59,68 | 59,96 | 57,84 | 60 |
27 mar 2024 | 59,95 | 60,19 | 59,51 | 59,75 | 57,64 | 508 |
26 mar 2024 | 59,15 | 59,83 | 59,08 | 59,83 | 57,71 | - |
25 mar 2024 | 59,20 | 59,32 | 59,08 | 59,08 | 56,99 | 208 |
22 mar 2024 | 58,83 | 59,54 | 58,83 | 59,54 | 57,44 | 160 |
21 mar 2024 | 59,74 | 59,74 | 59,01 | 59,19 | 57,10 | - |
20 mar 2024 | 58,91 | 59,46 | 58,91 | 59,42 | 57,32 | 700 |
19 mar 2024 | 59,27 | 59,28 | 59,09 | 59,25 | 57,16 | 320 |
18 mar 2024 | 59,45 | 59,60 | 59,09 | 59,30 | 57,20 | 452 |
15 mar 2024 | 59,24 | 59,87 | 59,17 | 59,56 | 57,45 | 40 |
14 mar 2024 | 59,74 | 59,87 | 59,25 | 59,25 | 57,16 | 120 |
13 mar 2024 | 59,31 | 59,49 | 59,11 | 59,44 | 57,34 | - |
12 mar 2024 | 59,12 | 59,14 | 58,92 | 59,00 | 56,91 | 220 |
11 mar 2024 | 58,42 | 58,99 | 58,42 | 58,97 | 56,89 | 652 |
08 mar 2024 | 58,99 | 58,99 | 58,58 | 58,70 | 56,62 | 8 |
07 mar 2024 | 58,29 | 58,99 | 58,26 | 58,95 | 56,87 | 408 |
06 mar 2024 | 59,10 | 59,15 | 58,63 | 58,63 | 56,56 | 400 |
05 mar 2024 | 58,70 | 59,32 | 58,61 | 59,14 | 57,05 | 250 |
04 mar 2024 | 58,43 | 59,03 | 58,40 | 59,03 | 56,94 | - |
01 mar 2024 | 59,17 | 59,18 | 58,66 | 58,72 | 56,64 | 486 |
29 feb 2024 | 59,72 | 59,76 | 59,22 | 59,22 | 57,13 | 160 |
28 feb 2024 | 60,37 | 60,49 | 59,60 | 59,68 | 57,57 | 220 |
27 feb 2024 | 60,28 | 60,54 | 60,23 | 60,54 | 58,40 | 160 |
26 feb 2024 | 60,43 | 60,60 | 60,10 | 60,29 | 58,16 | 900 |
23 feb 2024 | 61,70 | 61,70 | 60,04 | 60,58 | 58,44 | 1.152 |
22 feb 2024 | 62,00 | 63,53 | 61,57 | 61,71 | 59,53 | 2.317 |
21 feb 2024 | 61,59 | 61,97 | 61,55 | 61,66 | 59,48 | 357 |
20 feb 2024 | 61,34 | 61,72 | 61,33 | 61,72 | 59,54 | - |
19 feb 2024 | 60,96 | 61,63 | 60,93 | 61,63 | 59,45 | 675 |
16 feb 2024 | 61,05 | 61,26 | 60,97 | 61,15 | 58,99 | 271 |
15 feb 2024 | 60,96 | 61,02 | 60,77 | 61,02 | 58,86 | 400 |
14 feb 2024 | 60,93 | 61,07 | 60,64 | 60,64 | 58,50 | - |
13 feb 2024 | 60,49 | 60,88 | 60,49 | 60,78 | 58,63 | 430 |
12 feb 2024 | 60,67 | 61,00 | 60,61 | 60,72 | 58,57 | 359 |
09 feb 2024 | 61,39 | 61,39 | 60,60 | 61,00 | 58,84 | 475 |
08 feb 2024 | 61,59 | 62,00 | 61,30 | 61,30 | 59,13 | 200 |
07 feb 2024 | 61,83 | 61,85 | 61,49 | 61,49 | 59,32 | 188 |
06 feb 2024 | 61,86 | 61,86 | 61,32 | 61,85 | 59,66 | 950 |
05 feb 2024 | 60,96 | 61,64 | 60,95 | 61,27 | 59,10 | 100 |
02 feb 2024 | 61,37 | 61,66 | 60,94 | 60,94 | 58,79 | - |
01 feb 2024 | 61,49 | 61,85 | 61,05 | 61,33 | 59,16 | 1.470 |
31 gen 2024 | 61,74 | 62,24 | 61,69 | 61,70 | 59,52 | 600 |
30 gen 2024 | 61,96 | 62,25 | 61,74 | 61,82 | 59,63 | 166 |
29 gen 2024 | 61,06 | 62,03 | 61,02 | 61,73 | 59,55 | 83 |
26 gen 2024 | 61,16 | 61,50 | 61,09 | 61,32 | 59,15 | 200 |
25 gen 2024 | 61,36 | 61,36 | 60,83 | 61,06 | 58,90 | 40 |
24 gen 2024 | 61,54 | 61,54 | 61,32 | 61,38 | 59,21 | 40 |
23 gen 2024 | 61,43 | 61,54 | 61,06 | 61,42 | 59,25 | 690 |
22 gen 2024 | 61,55 | 61,70 | 61,53 | 61,66 | 59,48 | 140 |
19 gen 2024 | 61,38 | 62,04 | 61,38 | 61,53 | 59,35 | 546 |
18 gen 2024 | 61,62 | 61,62 | 61,12 | 61,14 | 58,98 | 260 |
17 gen 2024 | 61,23 | 61,50 | 61,23 | 61,50 | 59,33 | - |
16 gen 2024 | 61,15 | 61,86 | 61,15 | 61,64 | 59,46 | 400 |
15 gen 2024 | 61,72 | 61,75 | 61,52 | 61,52 | 59,35 | 2.187 |
12 gen 2024 | 60,56 | 60,99 | 60,44 | 60,80 | 58,65 | 100 |
11 gen 2024 | 61,18 | 61,18 | 60,32 | 60,63 | 58,49 | 1.618 |
10 gen 2024 | 60,60 | 61,10 | 60,60 | 61,06 | 58,90 | 1.561 |
09 gen 2024 | 60,91 | 61,11 | 60,85 | 61,09 | 58,93 | 720 |
08 gen 2024 | 60,11 | 61,00 | 59,95 | 60,84 | 58,69 | 1.208 |
05 gen 2024 | 60,35 | 60,59 | 60,31 | 60,59 | 58,45 | 350 |
04 gen 2024 | 60,56 | 60,70 | 60,26 | 60,70 | 58,55 | - |
03 gen 2024 | 59,28 | 61,16 | 59,28 | 60,41 | 58,27 | 886 |
02 gen 2024 | 58,82 | 59,49 | 58,81 | 59,49 | 57,39 | 48 |
29 dic 2023 | 58,45 | 58,73 | 58,42 | 58,73 | 56,65 | 6 |
28 dic 2023 | 58,42 | 58,53 | 58,35 | 58,43 | 56,36 | 770 |
27 dic 2023 | 58,29 | 58,34 | 58,05 | 58,34 | 56,28 | 50 |
22 dic 2023 | 58,09 | 58,39 | 57,98 | 58,14 | 56,08 | 190 |
21 dic 2023 | 57,84 | 58,33 | 57,84 | 58,30 | 56,24 | 40 |
20 dic 2023 | 57,80 | 58,16 | 57,71 | 58,16 | 56,10 | 10 |
19 dic 2023 | 57,87 | 58,24 | 57,84 | 57,97 | 55,92 | 57 |
18 dic 2023 | 57,66 | 58,14 | 57,63 | 58,14 | 56,08 | 32 |
15 dic 2023 | 58,48 | 58,52 | 57,47 | 57,96 | 55,91 | 600 |
14 dic 2023 | 59,68 | 59,74 | 58,32 | 58,32 | 56,26 | 1.120 |
13 dic 2023 | 59,28 | 59,61 | 59,22 | 59,61 | 57,50 | 415 |
12 dic 2023 | 59,09 | 59,72 | 58,92 | 59,63 | 57,52 | 1.509 |
*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...