Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 59,20 | 59,47 | 59,20 | 59,26 | 59,26 | 95 |
09 mag 2024 | 59,12 | 59,12 | 59,12 | 59,13 | 59,13 | - |
08 mag 2024 | 59,15 | 59,55 | 59,07 | 59,32 | 59,32 | 358 |
07 mag 2024 | 58,91 | 59,21 | 58,91 | 59,46 | 59,46 | 225 |
06 mag 2024 | 59,21 | 59,62 | 58,91 | 59,27 | 59,27 | 833 |
03 mag 2024 | 58,70 | 58,80 | 58,70 | 58,95 | 58,95 | 351 |
02 mag 2024 | 58,80 | 58,80 | 58,47 | 58,69 | 58,69 | 110 |
30 apr 2024 | 58,92 | 58,92 | 58,70 | 58,81 | 58,81 | 5 |
29 apr 2024 | 58,84 | 59,06 | 58,84 | 58,98 | 58,98 | 333 |
26 apr 2024 | 58,51 | 58,67 | 58,35 | 58,63 | 58,63 | 43 |
25 apr 2024 | 58,59 | 58,59 | 58,41 | 58,33 | 58,33 | 95 |
24 apr 2024 | 59,11 | 59,11 | 58,78 | 58,62 | 58,62 | 10 |
23 apr 2024 | 58,70 | 59,17 | 58,42 | 58,78 | 58,78 | 621 |
22 apr 2024 | 58,99 | 58,99 | 57,96 | 58,62 | 58,62 | 739 |
19 apr 2024 | 58,60 | 58,94 | 58,07 | 58,37 | 58,37 | 101 |
18 apr 2024 | 58,76 | 59,15 | 58,36 | 58,56 | 58,56 | 442 |
17 apr 2024 | 58,04 | 59,09 | 58,04 | 58,66 | 58,66 | 1.373 |
16 apr 2024 | 59,01 | 59,33 | 58,27 | 58,80 | 58,80 | 702 |
15 apr 2024 | 58,86 | 58,86 | 58,80 | 59,18 | 59,18 | 232 |
12 apr 2024 | 58,67 | 58,89 | 58,67 | 58,85 | 58,85 | 57 |
11 apr 2024 | 59,22 | 59,22 | 58,75 | 59,03 | 59,03 | 500 |
10 apr 2024 | 59,50 | 59,69 | 59,34 | 59,10 | 59,10 | 371 |
09 apr 2024 | 59,16 | 59,53 | 59,16 | 59,32 | 59,32 | 1.628 |
08 apr 2024 | 59,27 | 59,48 | 58,92 | 59,28 | 59,28 | 105 |
05 apr 2024 | 59,81 | 59,81 | 58,85 | 59,44 | 59,44 | 512 |
04 apr 2024 | 59,35 | 59,81 | 59,35 | 59,67 | 59,67 | 679 |
03 apr 2024 | 59,40 | 59,40 | 59,13 | 59,34 | 59,34 | 89 |
02 apr 2024 | 59,50 | 59,85 | 59,15 | 59,44 | 59,44 | 101 |
28 mar 2024 | 59,55 | 60,02 | 59,55 | 60,00 | 60,00 | 722 |
27 mar 2024 | 59,56 | 59,76 | 59,38 | 59,85 | 59,85 | 439 |
26 mar 2024 | 59,41 | 59,66 | 59,39 | 59,47 | 59,47 | 643 |
25 mar 2024 | 59,71 | 59,71 | 59,23 | 59,39 | 59,39 | 238 |
22 mar 2024 | 59,50 | 59,50 | 59,50 | 59,58 | 59,58 | - |
21 mar 2024 | 59,15 | 59,62 | 59,15 | 59,38 | 59,38 | 944 |
20 mar 2024 | 59,12 | 59,31 | 58,90 | 59,09 | 59,09 | 1.819 |
19 mar 2024 | 58,99 | 58,99 | 58,85 | 59,04 | 59,04 | 425 |
18 mar 2024 | 58,99 | 60,15 | 58,98 | 59,07 | 59,07 | 764 |
15 mar 2024 | 59,02 | 59,12 | 58,75 | 58,83 | 58,83 | 231 |
14 mar 2024 | 59,09 | 59,48 | 59,09 | 59,04 | 59,04 | 1.107 |
13 mar 2024 | 59,55 | 59,55 | 59,13 | 59,37 | 59,37 | 1.375 |
12 mar 2024 | 59,29 | 59,29 | 59,13 | 59,30 | 59,30 | 34 |
11 mar 2024 | 59,36 | 59,46 | 59,00 | 59,22 | 59,22 | 543 |
08 mar 2024 | 59,16 | 59,63 | 59,16 | 59,42 | 59,42 | 561 |
07 mar 2024 | 59,42 | 59,42 | 58,00 | 59,41 | 59,41 | 2.018 |
06 mar 2024 | 59,22 | 59,28 | 58,83 | 58,93 | 58,93 | 1.400 |
06 mar 2024 | 0.11 Dividendo |
05 mar 2024 | 59,04 | 59,04 | 58,99 | 58,98 | 58,87 | 98 |
04 mar 2024 | 59,18 | 59,25 | 59,18 | 59,09 | 58,98 | 382 |
01 mar 2024 | 58,90 | 59,20 | 58,90 | 59,09 | 58,98 | 36 |
29 feb 2024 | 58,79 | 58,97 | 58,79 | 58,86 | 58,75 | 99 |
28 feb 2024 | 58,74 | 59,17 | 58,74 | 58,67 | 58,56 | 3.427 |
27 feb 2024 | 58,38 | 59,00 | 58,38 | 58,91 | 58,80 | 337 |
26 feb 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,51 | 6 |
23 feb 2024 | 58,82 | 58,92 | 58,69 | 58,83 | 58,72 | 603 |
22 feb 2024 | 58,70 | 59,00 | 58,70 | 58,75 | 58,64 | 160 |
21 feb 2024 | 58,70 | 58,92 | 58,50 | 58,61 | 58,50 | 399 |
20 feb 2024 | 58,57 | 58,87 | 58,56 | 58,65 | 58,54 | 744 |
19 feb 2024 | 58,90 | 58,90 | 58,57 | 58,64 | 58,53 | 135 |
16 feb 2024 | 58,82 | 59,00 | 58,58 | 58,65 | 58,54 | 401 |
15 feb 2024 | 58,61 | 59,00 | 58,61 | 58,72 | 58,61 | 317 |
14 feb 2024 | 58,43 | 58,43 | 58,15 | 58,40 | 58,29 | 210 |
13 feb 2024 | 58,75 | 58,75 | 58,25 | 58,39 | 58,28 | 425 |
12 feb 2024 | 58,44 | 58,75 | 58,44 | 58,54 | 58,43 | 279 |
09 feb 2024 | 58,33 | 58,71 | 58,33 | 58,49 | 58,38 | 126 |
08 feb 2024 | 58,45 | 58,80 | 58,39 | 58,48 | 58,37 | 461 |
07 feb 2024 | 58,49 | 58,91 | 58,42 | 58,63 | 58,52 | 191 |
06 feb 2024 | 58,66 | 58,79 | 58,42 | 58,66 | 58,55 | 696 |
05 feb 2024 | 58,87 | 59,02 | 58,47 | 58,56 | 58,45 | 468 |
02 feb 2024 | 59,02 | 59,02 | 58,58 | 58,75 | 58,64 | 681 |
01 feb 2024 | 58,90 | 59,00 | 58,66 | 58,84 | 58,73 | 823 |
31 gen 2024 | 58,90 | 58,90 | 58,50 | 58,78 | 58,67 | 918 |
30 gen 2024 | 58,72 | 58,72 | 58,72 | 58,67 | 58,56 | 434 |
29 gen 2024 | 58,50 | 58,70 | 58,40 | 58,46 | 58,35 | 1.147 |
26 gen 2024 | 58,50 | 58,50 | 58,32 | 58,51 | 58,40 | 380 |
25 gen 2024 | 58,07 | 58,63 | 58,04 | 58,51 | 58,40 | 593 |
24 gen 2024 | 58,20 | 58,50 | 58,19 | 58,33 | 58,22 | 406 |
23 gen 2024 | 58,43 | 58,43 | 58,24 | 58,23 | 58,12 | 91 |
22 gen 2024 | 58,00 | 58,15 | 58,00 | 58,25 | 58,14 | 748 |
19 gen 2024 | 58,21 | 58,24 | 57,87 | 57,95 | 57,84 | 346 |
18 gen 2024 | 57,90 | 57,90 | 57,81 | 57,23 | 57,12 | 101 |
17 gen 2024 | 58,50 | 58,50 | 57,93 | 58,05 | 57,94 | 510 |
16 gen 2024 | 58,49 | 58,50 | 58,49 | 58,32 | 58,21 | 13 |
15 gen 2024 | 58,21 | 58,50 | 58,21 | 58,33 | 58,22 | 168 |
12 gen 2024 | 58,31 | 58,50 | 57,82 | 58,22 | 58,11 | 750 |
11 gen 2024 | 58,49 | 58,49 | 58,03 | 58,12 | 58,01 | 18 |
10 gen 2024 | 57,97 | 58,02 | 57,93 | 58,20 | 58,09 | 263 |
09 gen 2024 | 57,97 | 58,24 | 57,97 | 57,96 | 57,85 | 283 |
08 gen 2024 | 57,77 | 58,24 | 57,77 | 58,09 | 57,98 | 514 |
05 gen 2024 | 58,13 | 58,43 | 57,95 | 58,17 | 58,06 | 97 |
04 gen 2024 | 58,66 | 58,66 | 58,12 | 58,29 | 58,18 | 524 |
03 gen 2024 | 58,20 | 58,40 | 58,20 | 58,58 | 58,47 | 2.175 |
02 gen 2024 | 58,49 | 58,82 | 58,41 | 58,63 | 58,52 | 304 |
29 dic 2023 | 58,97 | 59,14 | 58,54 | 58,68 | 58,57 | 395 |
28 dic 2023 | 58,95 | 59,19 | 58,56 | 58,88 | 58,77 | 752 |
27 dic 2023 | 58,90 | 58,90 | 57,30 | 58,72 | 58,61 | 690 |
22 dic 2023 | 58,64 | 58,90 | 58,53 | 58,72 | 58,61 | 108 |
21 dic 2023 | 58,68 | 58,68 | 58,44 | 58,70 | 58,59 | 1.317 |
20 dic 2023 | 58,86 | 58,86 | 58,85 | 58,69 | 58,58 | 636 |
19 dic 2023 | 58,49 | 58,69 | 58,35 | 58,59 | 58,48 | 419 |
18 dic 2023 | 58,50 | 58,56 | 58,50 | 58,45 | 58,34 | 424 |
*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...