Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
07 mag 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
06 mag 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
03 mag 2024 | 55,94 | 57,08 | 55,94 | 57,08 | 57,08 | 63 |
02 mag 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
30 apr 2024 | 57,08 | 57,34 | 57,08 | 57,34 | 57,34 | 75 |
29 apr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
26 apr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
25 apr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
24 apr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
23 apr 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
22 apr 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
19 apr 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
18 apr 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
17 apr 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
16 apr 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
15 apr 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
12 apr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
11 apr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
10 apr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
09 apr 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
08 apr 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
05 apr 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
04 apr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
03 apr 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
02 apr 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
28 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
27 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
27 mar 2024 | 0.58 Dividendo |
26 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,26 | - |
25 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,26 | - |
22 mar 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,02 | - |
21 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 57,91 | - |
20 mar 2024 | 57,50 | 58,14 | 57,50 | 58,14 | 57,56 | 27 |
19 mar 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 59,95 | - |
18 mar 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,02 | - |
15 mar 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,51 | - |
14 mar 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,30 | - |
13 mar 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 57,89 | - |
12 mar 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 57,89 | - |
11 mar 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 56,82 | - |
08 mar 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 56,82 | - |
07 mar 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,28 | - |
06 mar 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 53,95 | - |
05 mar 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,10 | - |
04 mar 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 51,78 | - |
01 mar 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,28 | - |
29 feb 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,29 | - |
28 feb 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 47,79 | - |
27 feb 2024 | 47,91 | 47,91 | 47,91 | 47,91 | 47,43 | - |
26 feb 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,40 | - |
23 feb 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,12 | - |
22 feb 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,12 | - |
21 feb 2024 | 47,61 | 47,61 | 47,61 | 47,61 | 47,13 | - |
20 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
19 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
16 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
15 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
14 feb 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,07 | - |
13 feb 2024 | 49,26 | 49,48 | 49,26 | 49,48 | 48,98 | 5 |
12 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
09 feb 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,22 | - |
08 feb 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 49,70 | - |
07 feb 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 48,92 | - |
06 feb 2024 | 48,80 | 48,80 | 48,80 | 48,80 | 48,31 | - |
05 feb 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,17 | - |
02 feb 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,17 | - |
01 feb 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,05 | - |
31 gen 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,69 | - |
30 gen 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,69 | - |
29 gen 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,69 | - |
26 gen 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,27 | - |
25 gen 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,27 | - |
24 gen 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,27 | - |
23 gen 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 50,67 | - |
22 gen 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 50,51 | - |
19 gen 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 50,51 | - |
18 gen 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 50,77 | - |
17 gen 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,35 | - |
16 gen 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 52,88 | - |
15 gen 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 53,66 | - |
12 gen 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 53,66 | - |
11 gen 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,27 | - |
10 gen 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,12 | - |
09 gen 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,12 | - |
08 gen 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,08 | - |
05 gen 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,08 | - |
04 gen 2024 | 56,60 | 57,06 | 56,60 | 57,06 | 56,49 | 100 |
03 gen 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,03 | - |
02 gen 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 56,78 | - |
29 dic 2023 | 57,36 | 57,36 | 57,36 | 57,36 | 56,78 | - |
28 dic 2023 | 57,36 | 57,36 | 57,36 | 57,36 | 56,78 | - |
28 dic 2023 | 0.58 Dividendo |
27 dic 2023 | 57,36 | 57,36 | 57,36 | 57,36 | 56,21 | - |
22 dic 2023 | 55,88 | 55,88 | 55,88 | 55,88 | 54,76 | - |
21 dic 2023 | 55,12 | 55,58 | 55,12 | 55,58 | 54,47 | 72 |
20 dic 2023 | 55,12 | 55,12 | 55,12 | 55,12 | 54,02 | - |
19 dic 2023 | 54,32 | 54,32 | 54,32 | 54,32 | 53,23 | - |
18 dic 2023 | 54,32 | 54,32 | 54,32 | 54,32 | 53,23 | - |
15 dic 2023 | 54,32 | 54,32 | 54,32 | 54,32 | 53,23 | - |
*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...