Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 61,96 | 62,96 | 61,94 | 62,61 | 62,61 | 645.500 |
01 mag 2024 | 61,94 | 62,26 | 61,01 | 61,63 | 61,63 | 827.300 |
30 apr 2024 | 63,58 | 64,17 | 61,81 | 62,20 | 62,20 | 1.491.800 |
29 apr 2024 | 64,26 | 64,52 | 62,99 | 63,21 | 63,21 | 1.128.800 |
26 apr 2024 | 64,36 | 64,50 | 63,86 | 64,04 | 64,04 | 702.600 |
25 apr 2024 | 64,16 | 64,69 | 63,62 | 64,59 | 64,59 | 512.100 |
24 apr 2024 | 62,83 | 64,21 | 62,33 | 64,17 | 64,17 | 748.900 |
23 apr 2024 | 62,81 | 63,70 | 62,58 | 63,08 | 63,08 | 814.900 |
22 apr 2024 | 63,02 | 63,63 | 62,33 | 62,91 | 62,91 | 894.000 |
19 apr 2024 | 62,87 | 63,83 | 62,78 | 63,23 | 63,23 | 1.003.300 |
18 apr 2024 | 62,34 | 63,11 | 62,34 | 62,79 | 62,79 | 634.600 |
17 apr 2024 | 61,83 | 62,82 | 61,78 | 62,51 | 62,51 | 658.300 |
16 apr 2024 | 61,86 | 62,14 | 61,25 | 62,03 | 62,03 | 465.300 |
15 apr 2024 | 63,14 | 63,30 | 61,82 | 62,19 | 62,19 | 644.200 |
12 apr 2024 | 63,57 | 64,06 | 62,41 | 62,64 | 62,64 | 813.700 |
11 apr 2024 | 63,66 | 63,66 | 62,76 | 63,24 | 63,24 | 566.100 |
10 apr 2024 | 62,74 | 63,78 | 62,31 | 63,52 | 63,52 | 1.073.900 |
09 apr 2024 | 62,54 | 63,08 | 62,21 | 63,01 | 63,01 | 660.800 |
08 apr 2024 | 62,80 | 63,13 | 62,38 | 62,38 | 62,38 | 671.400 |
05 apr 2024 | 63,50 | 63,50 | 62,16 | 62,75 | 62,75 | 692.700 |
04 apr 2024 | 63,89 | 64,19 | 63,16 | 63,42 | 63,42 | 567.500 |
03 apr 2024 | 63,15 | 63,94 | 63,13 | 63,48 | 63,48 | 959.800 |
02 apr 2024 | 61,45 | 62,97 | 61,02 | 62,86 | 62,86 | 1.223.600 |
01 apr 2024 | 61,00 | 61,33 | 60,54 | 61,20 | 61,20 | 569.200 |
28 mar 2024 | 59,85 | 61,31 | 59,50 | 61,10 | 61,10 | 849.700 |
27 mar 2024 | 59,15 | 59,61 | 59,03 | 59,61 | 59,61 | 459.000 |
26 mar 2024 | 59,50 | 59,55 | 58,99 | 59,10 | 59,10 | 505.100 |
25 mar 2024 | 59,50 | 59,90 | 59,21 | 59,41 | 59,41 | 505.700 |
22 mar 2024 | 59,64 | 59,71 | 59,23 | 59,36 | 59,36 | 651.600 |
21 mar 2024 | 58,51 | 59,51 | 58,25 | 59,48 | 59,48 | 628.200 |
20 mar 2024 | 57,98 | 58,77 | 57,95 | 58,45 | 58,45 | 465.500 |
19 mar 2024 | 57,69 | 58,69 | 57,50 | 58,68 | 58,68 | 551.900 |
18 mar 2024 | 57,66 | 57,89 | 57,45 | 57,56 | 57,56 | 478.500 |
15 mar 2024 | 57,16 | 57,79 | 57,16 | 57,59 | 57,59 | 899.700 |
15 mar 2024 | 0.735 Dividendo |
14 mar 2024 | 58,13 | 58,35 | 57,57 | 58,13 | 57,40 | 596.800 |
13 mar 2024 | 58,74 | 58,85 | 58,08 | 58,14 | 57,40 | 661.900 |
12 mar 2024 | 58,46 | 58,74 | 58,25 | 58,46 | 57,72 | 428.600 |
11 mar 2024 | 58,15 | 58,72 | 57,92 | 58,57 | 57,83 | 391.800 |
08 mar 2024 | 58,24 | 58,44 | 58,03 | 58,28 | 57,54 | 419.400 |
07 mar 2024 | 58,20 | 58,69 | 58,20 | 58,29 | 57,55 | 534.300 |
06 mar 2024 | 58,57 | 58,90 | 58,07 | 58,32 | 57,58 | 753.800 |
05 mar 2024 | 57,71 | 58,70 | 57,71 | 58,20 | 57,46 | 472.500 |
04 mar 2024 | 57,79 | 58,30 | 57,60 | 57,79 | 57,06 | 405.400 |
01 mar 2024 | 57,63 | 58,01 | 57,41 | 57,71 | 56,98 | 546.700 |
29 feb 2024 | 57,15 | 57,79 | 57,12 | 57,63 | 56,90 | 681.000 |
28 feb 2024 | 56,91 | 57,50 | 56,60 | 57,00 | 56,28 | 610.700 |
27 feb 2024 | 57,17 | 57,17 | 56,15 | 56,58 | 55,86 | 958.600 |
26 feb 2024 | 56,91 | 57,60 | 56,62 | 56,79 | 56,07 | 652.900 |
23 feb 2024 | 56,76 | 57,38 | 56,73 | 57,08 | 56,36 | 776.200 |
22 feb 2024 | 56,61 | 56,86 | 55,98 | 56,85 | 56,13 | 929.900 |
21 feb 2024 | 55,64 | 56,77 | 55,48 | 56,76 | 56,04 | 1.052.400 |
20 feb 2024 | 55,25 | 56,24 | 55,05 | 55,65 | 54,95 | 1.277.700 |
16 feb 2024 | 54,50 | 55,07 | 53,06 | 54,70 | 54,01 | 1.389.300 |
15 feb 2024 | 51,66 | 52,90 | 51,66 | 52,43 | 51,77 | 993.400 |
14 feb 2024 | 52,00 | 52,00 | 51,17 | 51,76 | 51,11 | 422.900 |
13 feb 2024 | 52,37 | 52,58 | 51,58 | 51,83 | 51,17 | 557.200 |
12 feb 2024 | 51,99 | 52,78 | 51,90 | 52,56 | 51,90 | 503.300 |
09 feb 2024 | 51,71 | 52,16 | 51,67 | 51,77 | 51,12 | 516.300 |
08 feb 2024 | 51,99 | 52,28 | 51,69 | 51,72 | 51,07 | 430.100 |
07 feb 2024 | 52,13 | 52,40 | 51,67 | 52,14 | 51,48 | 713.500 |
06 feb 2024 | 52,59 | 52,72 | 51,85 | 52,00 | 51,34 | 741.100 |
05 feb 2024 | 53,19 | 53,19 | 52,41 | 52,41 | 51,75 | 565.100 |
02 feb 2024 | 53,84 | 53,84 | 53,06 | 53,48 | 52,80 | 457.500 |
01 feb 2024 | 53,70 | 54,32 | 53,61 | 53,98 | 53,30 | 464.400 |
31 gen 2024 | 54,40 | 54,97 | 53,69 | 53,69 | 53,01 | 681.600 |
30 gen 2024 | 54,08 | 54,44 | 53,74 | 54,29 | 53,60 | 558.400 |
29 gen 2024 | 54,25 | 54,78 | 53,59 | 54,35 | 53,66 | 541.500 |
26 gen 2024 | 54,47 | 54,78 | 54,22 | 54,67 | 53,98 | 542.000 |
25 gen 2024 | 54,29 | 54,59 | 53,92 | 54,55 | 53,86 | 685.200 |
24 gen 2024 | 53,96 | 54,32 | 53,77 | 54,04 | 53,36 | 760.900 |
23 gen 2024 | 53,91 | 54,12 | 53,60 | 53,65 | 52,97 | 490.300 |
22 gen 2024 | 53,86 | 54,06 | 53,43 | 53,90 | 53,22 | 627.400 |
19 gen 2024 | 53,80 | 53,80 | 53,38 | 53,74 | 53,06 | 684.300 |
18 gen 2024 | 53,55 | 53,89 | 53,25 | 53,74 | 53,06 | 914.900 |
17 gen 2024 | 53,60 | 54,23 | 53,29 | 53,53 | 52,85 | 637.400 |
16 gen 2024 | 54,12 | 54,60 | 53,87 | 53,95 | 53,27 | 929.200 |
12 gen 2024 | 54,37 | 54,50 | 54,08 | 54,33 | 53,64 | 527.200 |
11 gen 2024 | 53,66 | 53,79 | 52,84 | 53,45 | 52,77 | 844.600 |
10 gen 2024 | 53,57 | 53,82 | 53,33 | 53,48 | 52,80 | 701.100 |
09 gen 2024 | 54,04 | 54,44 | 53,44 | 54,42 | 53,73 | 597.900 |
08 gen 2024 | 53,92 | 54,08 | 52,95 | 54,00 | 53,32 | 491.400 |
05 gen 2024 | 54,67 | 55,25 | 54,04 | 54,27 | 53,58 | 1.197.400 |
04 gen 2024 | 55,40 | 55,89 | 54,82 | 55,03 | 54,33 | 473.500 |
03 gen 2024 | 54,84 | 55,50 | 54,47 | 55,05 | 54,35 | 763.900 |
02 gen 2024 | 54,83 | 55,45 | 54,78 | 55,12 | 54,42 | 404.500 |
29 dic 2023 | 55,15 | 55,15 | 54,72 | 54,80 | 54,11 | 403.500 |
28 dic 2023 | 55,17 | 55,41 | 54,88 | 54,94 | 54,25 | 479.000 |
27 dic 2023 | 55,05 | 55,44 | 54,87 | 55,09 | 54,39 | 576.200 |
26 dic 2023 | 55,00 | 55,28 | 54,85 | 55,02 | 54,32 | 472.500 |
22 dic 2023 | 54,54 | 55,07 | 54,41 | 54,73 | 54,04 | 495.400 |
21 dic 2023 | 53,59 | 54,37 | 53,59 | 54,34 | 53,65 | 579.200 |
20 dic 2023 | 53,79 | 54,22 | 53,49 | 53,49 | 52,81 | 603.600 |
19 dic 2023 | 53,36 | 53,83 | 53,05 | 53,78 | 53,10 | 601.800 |
18 dic 2023 | 53,86 | 54,43 | 53,55 | 53,59 | 52,91 | 813.900 |
15 dic 2023 | 53,49 | 53,75 | 52,32 | 53,03 | 52,36 | 2.420.900 |
15 dic 2023 | 0.69 Dividendo |
14 dic 2023 | 55,24 | 55,43 | 54,31 | 54,48 | 53,11 | 1.140.300 |
13 dic 2023 | 54,09 | 54,85 | 53,49 | 54,78 | 53,40 | 1.108.400 |
12 dic 2023 | 54,59 | 54,59 | 53,80 | 54,18 | 52,82 | 1.130.000 |
*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...