Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
30 mag 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
29 mag 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
28 mag 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | 75 |
24 mag 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
23 mag 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
22 mag 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
21 mag 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
20 mag 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | 106 |
17 mag 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
16 mag 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
15 mag 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | 99 |
14 mag 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
13 mag 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
10 mag 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | 120 |
09 mag 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
08 mag 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
07 mag 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
03 mag 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
02 mag 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | 1 |
01 mag 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
30 apr 2024 | 57,09 | 58,09 | 57,09 | 58,09 | 58,09 | 76 |
29 apr 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
26 apr 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
25 apr 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
24 apr 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
23 apr 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | 75 |
22 apr 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
19 apr 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
18 apr 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
17 apr 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
16 apr 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | 75 |
15 apr 2024 | 54,87 | 55,06 | 54,87 | 55,06 | 55,06 | 116 |
12 apr 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | 75 |
11 apr 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | 102 |
10 apr 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
09 apr 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
08 apr 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
05 apr 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
04 apr 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
03 apr 2024 | 55,97 | 55,97 | 55,64 | 55,64 | 55,64 | 8 |
02 apr 2024 | 56,49 | 56,49 | 56,00 | 56,16 | 56,16 | 166 |
28 mar 2024 | 56,54 | 56,54 | 56,52 | 56,52 | 56,52 | 375 |
27 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
26 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
25 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
22 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
21 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
20 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
19 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
18 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
15 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | 3 |
14 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
14 mar 2024 | 0.485 Dividendo |
13 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,27 | - |
12 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,27 | - |
11 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,27 | - |
08 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,27 | - |
07 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,27 | 75 |
06 mar 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,40 | - |
05 mar 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,40 | - |
04 mar 2024 | 54,86 | 54,89 | 54,86 | 54,89 | 54,40 | 150 |
01 mar 2024 | 55,57 | 55,57 | 55,55 | 55,55 | 55,06 | 107 |
29 feb 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 55,68 | - |
28 feb 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 55,68 | - |
27 feb 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 55,68 | - |
26 feb 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 55,68 | - |
23 feb 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 55,68 | - |
22 feb 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 55,68 | 300 |
21 feb 2024 | 56,04 | 56,36 | 56,04 | 56,36 | 55,86 | 163 |
20 feb 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,48 | - |
19 feb 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,48 | 209 |
16 feb 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 54,64 | 76 |
15 feb 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 55,90 | - |
14 feb 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 55,90 | - |
13 feb 2024 | 55,41 | 56,40 | 54,69 | 56,40 | 55,90 | 975 |
12 feb 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 54,67 | - |
09 feb 2024 | 55,57 | 55,57 | 55,16 | 55,16 | 54,67 | 675 |
08 feb 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,21 | 1 |
07 feb 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 55,56 | - |
06 feb 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 55,56 | - |
05 feb 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 55,56 | - |
02 feb 2024 | 56,02 | 56,06 | 55,94 | 56,06 | 55,56 | 525 |
01 feb 2024 | 55,35 | 55,63 | 55,35 | 55,63 | 55,14 | 116 |
31 gen 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 54,87 | 125 |
30 gen 2024 | 54,79 | 54,79 | 54,79 | 54,79 | 54,30 | - |
29 gen 2024 | 54,79 | 54,79 | 54,79 | 54,79 | 54,30 | - |
26 gen 2024 | 54,79 | 54,79 | 54,79 | 54,79 | 54,30 | - |
25 gen 2024 | 54,79 | 54,79 | 54,79 | 54,79 | 54,30 | - |
24 gen 2024 | 54,80 | 54,80 | 54,79 | 54,79 | 54,30 | 225 |
23 gen 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,26 | 5 |
22 gen 2024 | 55,13 | 55,13 | 54,85 | 54,85 | 54,36 | 2 |
19 gen 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,50 | 20 |
18 gen 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 54,60 | - |
17 gen 2024 | 55,12 | 55,12 | 55,09 | 55,09 | 54,60 | 76 |
16 gen 2024 | 55,27 | 55,52 | 55,27 | 55,42 | 54,93 | 480 |
15 gen 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,37 | - |
12 gen 2024 | 54,47 | 54,86 | 54,47 | 54,86 | 54,37 | 246 |
11 gen 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,42 | 49 |
10 gen 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,37 | 150 |
*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...