Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
01 mag 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
30 apr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
29 apr 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
26 apr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
25 apr 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
24 apr 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
23 apr 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
22 apr 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
19 apr 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
18 apr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
17 apr 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
16 apr 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
15 apr 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
12 apr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
11 apr 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
10 apr 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
09 apr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
08 apr 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
05 apr 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
04 apr 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
03 apr 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
02 apr 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
01 apr 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
28 mar 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
27 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
26 mar 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
25 mar 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
22 mar 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
21 mar 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
20 mar 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
19 mar 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
18 mar 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
15 mar 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
14 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
13 mar 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
13 mar 2024 | 0.226 Dividendo |
12 mar 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,55 | - |
11 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,22 | - |
08 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,18 | - |
07 mar 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,65 | - |
06 mar 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,12 | - |
05 mar 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 59,79 | - |
04 mar 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,36 | - |
01 mar 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,34 | - |
29 feb 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,71 | - |
28 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,54 | - |
27 feb 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,58 | - |
26 feb 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,51 | - |
23 feb 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,65 | - |
22 feb 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,63 | - |
21 feb 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,71 | - |
20 feb 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,51 | - |
16 feb 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,70 | - |
15 feb 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 58,82 | - |
14 feb 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,38 | - |
13 feb 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 57,89 | - |
12 feb 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,64 | - |
09 feb 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,63 | - |
08 feb 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,38 | - |
07 feb 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,34 | - |
06 feb 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 57,90 | - |
05 feb 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,66 | - |
02 feb 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 57,87 | - |
01 feb 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,74 | - |
31 gen 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,12 | - |
30 gen 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,75 | - |
29 gen 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,66 | - |
26 gen 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,36 | - |
25 gen 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,41 | - |
24 gen 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,33 | - |
23 gen 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,24 | - |
22 gen 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,07 | - |
19 gen 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,01 | - |
18 gen 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,36 | - |
17 gen 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,05 | - |
16 gen 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,29 | - |
12 gen 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,54 | - |
11 gen 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,47 | - |
10 gen 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,47 | - |
09 gen 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,33 | - |
08 gen 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,48 | - |
05 gen 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 55,98 | - |
04 gen 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 55,93 | - |
03 gen 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,05 | - |
02 gen 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,41 | - |
29 dic 2023 | 56,79 | 56,79 | 56,79 | 56,79 | 56,58 | - |
28 dic 2023 | 56,87 | 56,87 | 56,87 | 56,87 | 56,66 | - |
27 dic 2023 | 56,85 | 56,85 | 56,85 | 56,85 | 56,64 | - |
26 dic 2023 | 56,76 | 56,76 | 56,76 | 56,76 | 56,55 | - |
22 dic 2023 | 56,46 | 56,46 | 56,46 | 56,46 | 56,25 | - |
21 dic 2023 | 56,39 | 56,39 | 56,39 | 56,39 | 56,18 | - |
20 dic 2023 | 55,87 | 55,87 | 55,87 | 55,87 | 55,66 | - |
19 dic 2023 | 56,70 | 56,70 | 56,70 | 56,70 | 56,49 | - |
18 dic 2023 | 56,41 | 56,41 | 56,41 | 56,41 | 56,20 | - |
15 dic 2023 | 56,21 | 56,21 | 56,21 | 56,21 | 56,00 | - |
15 dic 2023 | 0.363 Dividendo |
15 dic 2023 | 1.207 Guadagno in conto di capitale |
*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...