Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
03 mag 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
02 mag 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
01 mag 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
30 apr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
29 apr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
26 apr 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
25 apr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
24 apr 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
23 apr 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
22 apr 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | - |
19 apr 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
18 apr 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
17 apr 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
16 apr 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
15 apr 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
12 apr 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
11 apr 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
10 apr 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
09 apr 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
08 apr 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
05 apr 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
04 apr 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
03 apr 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
02 apr 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
01 apr 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
28 mar 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
27 mar 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
26 mar 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
25 mar 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
22 mar 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
21 mar 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
20 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
19 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
18 mar 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
15 mar 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
14 mar 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
13 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
12 mar 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
11 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
08 mar 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
07 mar 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
06 mar 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
05 mar 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
04 mar 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
01 mar 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
29 feb 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
28 feb 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
27 feb 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
26 feb 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
23 feb 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
22 feb 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
21 feb 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
20 feb 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
16 feb 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
15 feb 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
14 feb 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
13 feb 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
12 feb 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
09 feb 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
08 feb 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
07 feb 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
06 feb 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
05 feb 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
02 feb 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
01 feb 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
31 gen 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
30 gen 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
29 gen 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
26 gen 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | - |
25 gen 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
24 gen 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
23 gen 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
22 gen 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
19 gen 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
18 gen 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
17 gen 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
16 gen 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
12 gen 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
11 gen 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
10 gen 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
09 gen 2024 | 48,26 | 48,26 | 48,26 | 48,26 | 48,26 | - |
08 gen 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
05 gen 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
04 gen 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
03 gen 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
02 gen 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
29 dic 2023 | 48,87 | 48,87 | 48,87 | 48,87 | 48,87 | - |
28 dic 2023 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
27 dic 2023 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | - |
26 dic 2023 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
22 dic 2023 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | - |
21 dic 2023 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | - |
21 dic 2023 | 0 Dividendo |
21 dic 2023 | 2.074 Guadagno in conto di capitale |
20 dic 2023 | 49,23 | 49,23 | 49,23 | 49,23 | 47,16 | - |
19 dic 2023 | 50,78 | 50,78 | 50,78 | 50,78 | 48,64 | - |
18 dic 2023 | 50,69 | 50,69 | 50,69 | 50,69 | 48,55 | - |
15 dic 2023 | 50,59 | 50,59 | 50,59 | 50,59 | 48,46 | - |
14 dic 2023 | 50,47 | 50,47 | 50,47 | 50,47 | 48,34 | - |
*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...