Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
27 giu 2024 | 52,39 | 52,39 | 52,18 | 52,18 | 52,18 | - |
26 giu 2024 | 52,84 | 52,84 | 52,35 | 52,35 | 52,35 | - |
25 giu 2024 | 52,49 | 52,50 | 52,49 | 52,50 | 52,50 | - |
24 giu 2024 | 52,48 | 52,82 | 52,48 | 52,82 | 52,82 | - |
21 giu 2024 | 52,67 | 52,67 | 52,38 | 52,38 | 52,38 | - |
20 giu 2024 | 52,27 | 52,76 | 52,27 | 52,76 | 52,76 | - |
19 giu 2024 | 52,39 | 52,39 | 52,11 | 52,11 | 52,11 | - |
18 giu 2024 | 52,46 | 52,46 | 52,39 | 52,39 | 52,39 | - |
17 giu 2024 | 52,03 | 52,05 | 52,03 | 52,05 | 52,05 | - |
14 giu 2024 | 52,71 | 52,71 | 51,78 | 51,78 | 51,78 | - |
13 giu 2024 | 53,61 | 53,61 | 52,70 | 52,70 | 52,70 | - |
12 giu 2024 | 53,20 | 53,67 | 53,20 | 53,67 | 53,67 | - |
11 giu 2024 | 53,76 | 53,76 | 53,05 | 53,05 | 53,05 | - |
10 giu 2024 | 53,40 | 53,53 | 53,40 | 53,53 | 53,53 | - |
07 giu 2024 | 54,18 | 54,18 | 53,94 | 53,94 | 53,94 | - |
06 giu 2024 | 54,15 | 54,15 | 54,12 | 54,12 | 54,12 | - |
05 giu 2024 | 53,51 | 53,83 | 53,51 | 53,83 | 53,83 | - |
04 giu 2024 | 53,49 | 53,49 | 53,19 | 53,19 | 53,19 | - |
03 giu 2024 | 53,90 | 53,90 | 53,62 | 53,62 | 53,62 | - |
31 mag 2024 | 53,39 | 53,39 | 53,34 | 53,34 | 53,34 | - |
30 mag 2024 | 53,05 | 53,43 | 53,05 | 53,43 | 53,43 | - |
29 mag 2024 | 53,76 | 53,76 | 53,21 | 53,21 | 53,21 | - |
28 mag 2024 | 54,26 | 54,26 | 53,86 | 53,86 | 53,86 | - |
27 mag 2024 | 53,83 | 54,08 | 53,83 | 54,08 | 54,08 | - |
24 mag 2024 | 53,48 | 53,87 | 53,48 | 53,87 | 53,87 | - |
23 mag 2024 | 53,99 | 53,99 | 53,86 | 53,86 | 53,86 | - |
22 mag 2024 | 53,89 | 53,89 | 53,76 | 53,76 | 53,76 | - |
21 mag 2024 | 54,04 | 54,04 | 53,96 | 53,96 | 53,96 | - |
20 mag 2024 | 54,08 | 54,16 | 54,08 | 54,16 | 54,16 | - |
17 mag 2024 | 53,99 | 54,02 | 53,99 | 54,02 | 54,02 | - |
16 mag 2024 | 54,31 | 54,31 | 54,07 | 54,07 | 54,07 | - |
15 mag 2024 | 54,14 | 54,25 | 54,14 | 54,25 | 54,25 | - |
14 mag 2024 | 53,88 | 53,98 | 53,88 | 53,98 | 53,98 | - |
13 mag 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
10 mag 2024 | 53,79 | 53,87 | 53,79 | 53,87 | 53,87 | - |
09 mag 2024 | 53,27 | 53,50 | 53,27 | 53,50 | 53,50 | - |
08 mag 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
07 mag 2024 | 52,69 | 53,04 | 52,69 | 53,04 | 53,04 | - |
06 mag 2024 | 52,20 | 52,46 | 52,20 | 52,46 | 52,46 | - |
03 mag 2024 | 51,98 | 52,06 | 51,98 | 52,06 | 52,06 | - |
02 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 52,48 | 52,48 | 51,86 | 51,86 | 51,86 | - |
29 apr 2024 | 52,69 | 52,69 | 52,44 | 52,44 | 52,44 | - |
26 apr 2024 | 52,18 | 52,50 | 52,18 | 52,50 | 52,50 | - |
25 apr 2024 | 52,21 | 52,21 | 51,79 | 51,79 | 51,79 | - |
24 apr 2024 | 52,54 | 52,54 | 52,19 | 52,19 | 52,19 | - |
23 apr 2024 | 52,05 | 52,38 | 52,05 | 52,38 | 52,38 | - |
22 apr 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | - |
19 apr 2024 | 51,04 | 51,29 | 51,04 | 51,29 | 51,29 | - |
18 apr 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,44 | - |
17 apr 2024 | 51,26 | 51,31 | 51,26 | 51,31 | 51,31 | - |
16 apr 2024 | 51,26 | 51,26 | 51,25 | 51,25 | 51,25 | - |
15 apr 2024 | 52,05 | 52,05 | 51,89 | 51,89 | 51,89 | - |
12 apr 2024 | 52,35 | 52,35 | 51,68 | 51,68 | 51,68 | - |
11 apr 2024 | 52,07 | 52,07 | 51,80 | 51,80 | 51,80 | - |
10 apr 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
09 apr 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
08 apr 2024 | 52,20 | 52,53 | 52,20 | 52,53 | 52,53 | - |
05 apr 2024 | 52,07 | 52,18 | 52,07 | 52,18 | 52,18 | - |
04 apr 2024 | 52,69 | 52,74 | 52,69 | 52,74 | 52,74 | - |
03 apr 2024 | 52,51 | 52,66 | 52,51 | 52,66 | 52,66 | - |
02 apr 2024 | 52,92 | 52,92 | 52,44 | 52,44 | 52,44 | - |
28 mar 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | - |
27 mar 2024 | 52,68 | 52,82 | 52,68 | 52,82 | 52,82 | - |
26 mar 2024 | 52,44 | 52,68 | 52,44 | 52,68 | 52,68 | - |
25 mar 2024 | 52,34 | 52,44 | 52,34 | 52,44 | 52,44 | - |
22 mar 2024 | 52,21 | 52,34 | 52,21 | 52,34 | 52,34 | - |
21 mar 2024 | 52,40 | 52,40 | 52,38 | 52,38 | 52,38 | - |
20 mar 2024 | 51,73 | 51,84 | 51,73 | 51,84 | 51,84 | - |
19 mar 2024 | 51,61 | 51,87 | 51,61 | 51,87 | 51,87 | - |
18 mar 2024 | 51,75 | 51,75 | 51,66 | 51,66 | 51,66 | - |
15 mar 2024 | 51,83 | 51,83 | 51,75 | 51,75 | 51,75 | - |
14 mar 2024 | 51,95 | 51,95 | 51,71 | 51,71 | 51,71 | - |
13 mar 2024 | 51,78 | 51,78 | 51,74 | 51,74 | 51,74 | - |
12 mar 2024 | 51,38 | 51,69 | 51,38 | 51,69 | 51,69 | - |
11 mar 2024 | 51,02 | 51,17 | 51,02 | 51,17 | 51,17 | - |
08 mar 2024 | 51,54 | 51,54 | 51,43 | 51,43 | 51,43 | - |
07 mar 2024 | 50,87 | 51,55 | 50,87 | 51,55 | 51,55 | - |
06 mar 2024 | 50,79 | 50,95 | 50,79 | 50,95 | 50,95 | - |
05 mar 2024 | 50,81 | 50,81 | 50,80 | 50,80 | 50,80 | - |
04 mar 2024 | 50,88 | 50,92 | 50,88 | 50,92 | 50,92 | - |
01 mar 2024 | 50,85 | 50,85 | 50,81 | 50,81 | 50,81 | - |
29 feb 2024 | 50,69 | 50,69 | 50,69 | 50,69 | 50,69 | - |
28 feb 2024 | 50,68 | 50,68 | 50,67 | 50,67 | 50,67 | - |
27 feb 2024 | 50,78 | 50,78 | 50,78 | 50,78 | 50,78 | - |
26 feb 2024 | 50,58 | 50,58 | 50,56 | 50,56 | 50,56 | - |
23 feb 2024 | 50,57 | 50,68 | 50,57 | 50,68 | 50,68 | - |
22 feb 2024 | 50,48 | 50,55 | 50,48 | 50,55 | 50,55 | - |
21 feb 2024 | 49,78 | 49,78 | 49,76 | 49,76 | 49,76 | - |
21 feb 2024 | 0.2379 Dividendo |
20 feb 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,72 | - |
19 feb 2024 | 49,85 | 50,01 | 49,85 | 50,01 | 49,77 | - |
16 feb 2024 | 50,03 | 50,04 | 50,03 | 50,04 | 49,80 | - |
15 feb 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,46 | - |
14 feb 2024 | 49,22 | 49,38 | 49,22 | 49,38 | 49,14 | - |
13 feb 2024 | 49,21 | 49,21 | 49,21 | 49,21 | 48,97 | - |
12 feb 2024 | 49,60 | 49,73 | 49,60 | 49,73 | 49,49 | - |
09 feb 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 49,20 | - |
08 feb 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 49,17 | - |
*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...