Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 56,73 | 56,81 | 56,73 | 56,77 | 56,77 | 299.200 |
01 mag 2024 | 56,75 | 56,78 | 56,66 | 56,72 | 56,72 | 251.100 |
01 mag 2024 | 0.134 Dividendo |
30 apr 2024 | 56,79 | 56,79 | 56,71 | 56,75 | 56,62 | 224.600 |
29 apr 2024 | 56,83 | 56,85 | 56,79 | 56,81 | 56,68 | 160.800 |
26 apr 2024 | 56,76 | 56,83 | 56,68 | 56,68 | 56,55 | 152.500 |
25 apr 2024 | 56,70 | 56,75 | 56,68 | 56,75 | 56,62 | 143.800 |
24 apr 2024 | 56,90 | 56,90 | 56,82 | 56,89 | 56,76 | 140.700 |
23 apr 2024 | 56,90 | 57,00 | 56,86 | 56,92 | 56,79 | 229.900 |
22 apr 2024 | 56,92 | 56,94 | 56,89 | 56,93 | 56,80 | 157.600 |
19 apr 2024 | 57,00 | 57,00 | 56,88 | 56,91 | 56,78 | 247.800 |
18 apr 2024 | 56,90 | 56,90 | 56,79 | 56,85 | 56,72 | 158.000 |
17 apr 2024 | 56,76 | 56,97 | 56,74 | 56,93 | 56,80 | 200.200 |
16 apr 2024 | 56,82 | 56,85 | 56,71 | 56,81 | 56,68 | 387.300 |
15 apr 2024 | 56,85 | 56,86 | 56,72 | 56,84 | 56,71 | 148.200 |
12 apr 2024 | 56,87 | 56,97 | 56,84 | 56,91 | 56,78 | 196.400 |
11 apr 2024 | 56,65 | 56,81 | 56,63 | 56,70 | 56,57 | 234.900 |
10 apr 2024 | 56,75 | 56,78 | 56,65 | 56,76 | 56,63 | 267.400 |
09 apr 2024 | 56,96 | 57,06 | 56,95 | 57,03 | 56,90 | 246.600 |
08 apr 2024 | 56,82 | 56,88 | 56,75 | 56,83 | 56,70 | 191.700 |
05 apr 2024 | 56,85 | 56,94 | 56,79 | 56,81 | 56,68 | 202.000 |
04 apr 2024 | 56,97 | 57,02 | 56,91 | 57,02 | 56,89 | 232.400 |
03 apr 2024 | 56,82 | 56,95 | 56,78 | 56,92 | 56,79 | 314.800 |
02 apr 2024 | 57,15 | 57,15 | 56,94 | 56,98 | 56,85 | 303.100 |
01 apr 2024 | 57,28 | 57,28 | 57,14 | 57,24 | 57,10 | 354.600 |
01 apr 2024 | 0.13 Dividendo |
28 mar 2024 | 57,50 | 57,54 | 57,43 | 57,54 | 57,27 | 184.700 |
27 mar 2024 | 57,47 | 57,53 | 57,42 | 57,48 | 57,21 | 245.500 |
26 mar 2024 | 57,62 | 57,62 | 57,50 | 57,53 | 57,26 | 189.800 |
25 mar 2024 | 57,72 | 57,72 | 57,60 | 57,62 | 57,35 | 337.500 |
22 mar 2024 | 57,75 | 57,75 | 57,67 | 57,70 | 57,43 | 199.300 |
21 mar 2024 | 57,70 | 57,72 | 57,62 | 57,62 | 57,35 | 182.900 |
20 mar 2024 | 57,72 | 57,75 | 57,58 | 57,68 | 57,41 | 152.200 |
19 mar 2024 | 57,76 | 57,76 | 57,68 | 57,72 | 57,45 | 227.000 |
18 mar 2024 | 57,80 | 57,80 | 57,60 | 57,65 | 57,38 | 226.800 |
15 mar 2024 | 57,74 | 57,74 | 57,66 | 57,71 | 57,44 | 303.300 |
14 mar 2024 | 57,83 | 57,83 | 57,65 | 57,71 | 57,44 | 169.200 |
13 mar 2024 | 57,88 | 57,90 | 57,84 | 57,85 | 57,58 | 163.100 |
12 mar 2024 | 57,84 | 57,88 | 57,78 | 57,79 | 57,52 | 170.700 |
11 mar 2024 | 57,88 | 57,91 | 57,85 | 57,85 | 57,58 | 151.300 |
08 mar 2024 | 57,86 | 57,91 | 57,83 | 57,83 | 57,56 | 255.900 |
07 mar 2024 | 57,83 | 57,90 | 57,82 | 57,90 | 57,63 | 270.000 |
06 mar 2024 | 57,77 | 57,84 | 57,74 | 57,79 | 57,52 | 194.400 |
05 mar 2024 | 57,71 | 57,82 | 57,68 | 57,75 | 57,48 | 230.600 |
04 mar 2024 | 57,60 | 57,67 | 57,59 | 57,65 | 57,38 | 173.300 |
01 mar 2024 | 57,67 | 57,76 | 57,56 | 57,74 | 57,47 | 153.900 |
01 mar 2024 | 0.134 Dividendo |
29 feb 2024 | 57,84 | 57,86 | 57,79 | 57,83 | 57,43 | 267.800 |
28 feb 2024 | 57,75 | 57,82 | 57,67 | 57,82 | 57,42 | 131.900 |
27 feb 2024 | 57,78 | 57,78 | 57,63 | 57,70 | 57,30 | 148.100 |
26 feb 2024 | 57,80 | 57,80 | 57,67 | 57,71 | 57,31 | 158.700 |
23 feb 2024 | 57,72 | 57,82 | 57,71 | 57,74 | 57,34 | 214.200 |
22 feb 2024 | 57,70 | 57,75 | 57,64 | 57,71 | 57,31 | 133.300 |
21 feb 2024 | 57,74 | 57,75 | 57,65 | 57,72 | 57,32 | 115.800 |
20 feb 2024 | 57,69 | 57,74 | 57,65 | 57,74 | 57,34 | 200.200 |
16 feb 2024 | 57,61 | 57,67 | 57,55 | 57,67 | 57,27 | 168.300 |
15 feb 2024 | 57,56 | 57,69 | 57,52 | 57,69 | 57,29 | 297.300 |
14 feb 2024 | 57,36 | 57,61 | 57,30 | 57,53 | 57,13 | 130.400 |
13 feb 2024 | 57,43 | 57,43 | 57,34 | 57,42 | 57,02 | 183.500 |
12 feb 2024 | 57,67 | 57,73 | 57,64 | 57,67 | 57,27 | 134.000 |
09 feb 2024 | 57,56 | 57,61 | 57,51 | 57,59 | 57,19 | 119.500 |
08 feb 2024 | 57,54 | 57,57 | 57,48 | 57,56 | 57,16 | 173.100 |
07 feb 2024 | 57,52 | 57,63 | 57,50 | 57,50 | 57,10 | 230.400 |
06 feb 2024 | 57,46 | 57,67 | 57,41 | 57,54 | 57,14 | 116.600 |
05 feb 2024 | 57,57 | 57,61 | 57,41 | 57,47 | 57,07 | 271.800 |
02 feb 2024 | 57,75 | 57,77 | 57,60 | 57,74 | 57,34 | 208.100 |
01 feb 2024 | 58,00 | 58,07 | 57,95 | 58,00 | 57,60 | 338.400 |
01 feb 2024 | 0.12 Dividendo |
31 gen 2024 | 57,80 | 58,00 | 57,79 | 57,95 | 57,43 | 174.900 |
30 gen 2024 | 57,64 | 57,71 | 57,56 | 57,70 | 57,18 | 149.800 |
29 gen 2024 | 57,52 | 57,69 | 57,50 | 57,67 | 57,15 | 228.100 |
26 gen 2024 | 57,46 | 57,52 | 57,42 | 57,46 | 56,94 | 165.200 |
25 gen 2024 | 57,47 | 57,55 | 57,39 | 57,49 | 56,97 | 182.300 |
24 gen 2024 | 57,47 | 57,48 | 57,30 | 57,34 | 56,83 | 172.400 |
23 gen 2024 | 57,43 | 57,46 | 57,33 | 57,42 | 56,90 | 224.400 |
22 gen 2024 | 57,49 | 57,52 | 57,42 | 57,49 | 56,97 | 378.000 |
19 gen 2024 | 57,51 | 57,51 | 57,32 | 57,33 | 56,82 | 261.800 |
18 gen 2024 | 57,56 | 57,61 | 57,43 | 57,44 | 56,92 | 269.200 |
17 gen 2024 | 57,67 | 57,67 | 57,58 | 57,60 | 57,08 | 193.000 |
16 gen 2024 | 57,95 | 57,95 | 57,71 | 57,77 | 57,25 | 307.300 |
12 gen 2024 | 58,02 | 58,03 | 57,91 | 57,94 | 57,42 | 193.900 |
11 gen 2024 | 57,90 | 58,04 | 57,87 | 58,04 | 57,52 | 197.700 |
10 gen 2024 | 58,00 | 58,00 | 57,91 | 57,93 | 57,41 | 686.200 |
09 gen 2024 | 57,96 | 58,05 | 57,96 | 58,02 | 57,50 | 171.000 |
08 gen 2024 | 57,86 | 58,07 | 57,86 | 57,94 | 57,42 | 128.100 |
05 gen 2024 | 57,90 | 57,96 | 57,76 | 57,86 | 57,34 | 132.900 |
04 gen 2024 | 57,84 | 57,91 | 57,80 | 57,90 | 57,38 | 228.100 |
03 gen 2024 | 57,92 | 58,03 | 57,83 | 58,03 | 57,51 | 174.400 |
02 gen 2024 | 57,89 | 57,96 | 57,84 | 57,86 | 57,34 | 351.700 |
29 dic 2023 | 57,88 | 58,00 | 57,88 | 57,94 | 57,42 | 232.800 |
28 dic 2023 | 57,98 | 58,00 | 57,91 | 57,95 | 57,43 | 277.100 |
27 dic 2023 | 57,98 | 58,09 | 57,96 | 58,09 | 57,57 | 171.800 |
26 dic 2023 | 57,89 | 57,95 | 57,84 | 57,89 | 57,37 | 165.100 |
22 dic 2023 | 57,86 | 57,87 | 57,82 | 57,84 | 57,32 | 142.500 |
21 dic 2023 | 57,94 | 57,94 | 57,83 | 57,89 | 57,37 | 300.700 |
20 dic 2023 | 57,69 | 57,88 | 57,69 | 57,85 | 57,33 | 244.500 |
19 dic 2023 | 57,62 | 57,72 | 57,62 | 57,65 | 57,13 | 165.100 |
18 dic 2023 | 57,67 | 57,67 | 57,59 | 57,65 | 57,13 | 277.200 |
15 dic 2023 | 57,71 | 57,72 | 57,61 | 57,64 | 57,12 | 192.900 |
14 dic 2023 | 57,53 | 57,68 | 57,49 | 57,66 | 57,14 | 306.600 |
*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...