Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,44 | - |
13 giu 2024 | 52,86 | 52,86 | 51,42 | 51,80 | 51,80 | - |
12 giu 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
11 giu 2024 | 50,82 | 53,12 | 50,82 | 53,12 | 53,12 | 1 |
10 giu 2024 | 52,90 | 52,90 | 51,30 | 51,30 | 51,30 | - |
07 giu 2024 | 53,72 | 53,86 | 53,58 | 53,58 | 53,58 | - |
06 giu 2024 | 52,88 | 53,34 | 52,56 | 53,34 | 53,34 | - |
05 giu 2024 | 52,14 | 52,46 | 51,98 | 52,46 | 52,46 | - |
04 giu 2024 | 53,98 | 54,04 | 53,44 | 53,44 | 53,44 | 60 |
03 giu 2024 | 56,24 | 56,24 | 53,88 | 53,88 | 53,88 | 105 |
31 mag 2024 | 56,10 | 56,10 | 55,90 | 55,90 | 55,90 | - |
30 mag 2024 | 55,44 | 56,06 | 55,44 | 56,06 | 56,06 | 99 |
29 mag 2024 | 57,38 | 57,38 | 56,14 | 56,14 | 56,14 | - |
28 mag 2024 | 56,62 | 57,52 | 56,62 | 57,52 | 57,52 | - |
27 mag 2024 | 56,50 | 57,10 | 56,50 | 56,88 | 56,88 | 200 |
24 mag 2024 | 55,22 | 56,40 | 55,22 | 56,40 | 56,40 | - |
23 mag 2024 | 58,42 | 58,42 | 55,50 | 55,50 | 55,50 | 10 |
22 mag 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
21 mag 2024 | 58,64 | 59,02 | 58,64 | 59,02 | 59,02 | - |
20 mag 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
17 mag 2024 | 58,60 | 58,76 | 58,60 | 58,76 | 58,76 | - |
16 mag 2024 | 58,28 | 59,10 | 58,28 | 59,10 | 59,10 | 15 |
15 mag 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | 24 |
14 mag 2024 | 61,36 | 61,46 | 61,36 | 61,46 | 61,46 | - |
13 mag 2024 | 62,26 | 62,48 | 61,78 | 62,48 | 62,48 | 300 |
10 mag 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
09 mag 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
08 mag 2024 | 61,92 | 62,36 | 60,32 | 60,32 | 60,32 | 12 |
07 mag 2024 | 55,12 | 63,44 | 55,12 | 63,44 | 63,44 | 2.820 |
06 mag 2024 | 57,20 | 57,20 | 56,74 | 56,74 | 56,74 | - |
03 mag 2024 | 56,78 | 56,78 | 56,76 | 56,76 | 56,76 | 128 |
02 mag 2024 | 54,68 | 55,70 | 54,68 | 55,48 | 55,48 | 2.392 |
30 apr 2024 | 56,54 | 57,58 | 55,28 | 55,34 | 55,34 | 2.331 |
29 apr 2024 | 55,06 | 55,60 | 55,06 | 55,60 | 55,60 | 100 |
26 apr 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
25 apr 2024 | 54,10 | 54,10 | 53,06 | 53,40 | 53,40 | 100 |
24 apr 2024 | 54,42 | 55,12 | 54,18 | 54,18 | 54,18 | 100 |
23 apr 2024 | 54,22 | 55,08 | 54,22 | 55,04 | 55,04 | - |
22 apr 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
19 apr 2024 | 52,86 | 54,10 | 52,86 | 54,10 | 54,10 | - |
18 apr 2024 | 52,24 | 53,50 | 52,24 | 53,44 | 53,44 | - |
17 apr 2024 | 51,78 | 52,20 | 51,78 | 52,20 | 52,20 | - |
16 apr 2024 | 53,18 | 53,18 | 52,30 | 52,30 | 52,30 | 200 |
15 apr 2024 | 53,08 | 53,32 | 53,08 | 53,12 | 53,12 | - |
12 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
11 apr 2024 | 57,48 | 57,82 | 56,94 | 56,94 | 56,94 | - |
10 apr 2024 | 58,26 | 58,54 | 57,28 | 57,28 | 57,28 | 43 |
09 apr 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
08 apr 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
05 apr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
04 apr 2024 | 55,00 | 55,92 | 55,00 | 55,92 | 55,92 | 50 |
03 apr 2024 | 55,56 | 55,76 | 55,44 | 55,44 | 55,44 | 110 |
02 apr 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
28 mar 2024 | 57,70 | 58,44 | 57,70 | 58,44 | 58,44 | - |
27 mar 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
27 mar 2024 | 0.58 Dividendo |
26 mar 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,12 | 250 |
25 mar 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,06 | - |
22 mar 2024 | 59,60 | 59,60 | 57,96 | 57,96 | 57,38 | - |
21 mar 2024 | 58,56 | 59,56 | 58,56 | 59,56 | 58,96 | 8 |
20 mar 2024 | 57,26 | 59,02 | 57,26 | 59,02 | 58,43 | 8 |
19 mar 2024 | 60,54 | 60,86 | 56,92 | 56,92 | 56,35 | 25 |
18 mar 2024 | 59,74 | 60,60 | 59,74 | 60,60 | 59,99 | - |
15 mar 2024 | 58,68 | 58,70 | 58,68 | 58,70 | 58,11 | - |
14 mar 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,04 | - |
13 mar 2024 | 58,26 | 60,14 | 58,10 | 60,10 | 59,50 | 43 |
12 mar 2024 | 58,54 | 59,14 | 57,90 | 58,56 | 57,97 | - |
11 mar 2024 | 56,82 | 57,14 | 56,82 | 57,06 | 56,49 | - |
08 mar 2024 | 57,50 | 58,54 | 57,50 | 57,92 | 57,34 | - |
07 mar 2024 | 55,84 | 57,86 | 55,84 | 57,86 | 57,28 | - |
06 mar 2024 | 54,58 | 56,38 | 54,58 | 55,80 | 55,24 | 50 |
05 mar 2024 | 53,62 | 55,06 | 53,62 | 55,02 | 54,47 | - |
04 mar 2024 | 52,34 | 54,54 | 52,34 | 54,06 | 53,52 | - |
01 mar 2024 | 51,82 | 52,90 | 51,38 | 52,90 | 52,37 | 241 |
29 feb 2024 | 47,05 | 50,68 | 47,05 | 50,68 | 50,17 | 100 |
28 feb 2024 | 48,31 | 48,84 | 48,31 | 48,84 | 48,35 | - |
27 feb 2024 | 47,97 | 48,28 | 47,97 | 48,21 | 47,73 | - |
26 feb 2024 | 47,90 | 48,12 | 47,66 | 48,01 | 47,53 | - |
23 feb 2024 | 47,34 | 47,45 | 47,34 | 47,45 | 46,97 | - |
22 feb 2024 | 47,06 | 47,22 | 47,06 | 47,22 | 46,75 | 23 |
21 feb 2024 | 46,84 | 46,84 | 46,49 | 46,49 | 46,02 | 15 |
20 feb 2024 | 48,05 | 48,49 | 46,89 | 46,89 | 46,42 | 15 |
19 feb 2024 | 48,11 | 48,43 | 48,11 | 48,43 | 47,94 | - |
16 feb 2024 | 47,62 | 48,52 | 47,62 | 48,52 | 48,03 | - |
15 feb 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,02 | - |
14 feb 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,31 | - |
13 feb 2024 | 49,38 | 49,38 | 48,25 | 48,25 | 47,76 | 10 |
12 feb 2024 | 47,56 | 48,00 | 47,56 | 48,00 | 47,52 | 20 |
09 feb 2024 | 47,84 | 48,62 | 47,84 | 47,85 | 47,37 | 15 |
08 feb 2024 | 50,22 | 50,22 | 48,17 | 48,17 | 47,69 | - |
07 feb 2024 | 49,42 | 50,66 | 49,42 | 50,66 | 50,15 | 15 |
06 feb 2024 | 48,04 | 49,98 | 47,42 | 47,42 | 46,94 | 288 |
05 feb 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 55,87 | - |
02 feb 2024 | 56,84 | 56,84 | 55,66 | 55,66 | 55,10 | - |
01 feb 2024 | 51,86 | 52,10 | 51,86 | 52,10 | 51,58 | - |
31 gen 2024 | 52,82 | 53,06 | 52,80 | 53,06 | 52,53 | 850 |
30 gen 2024 | 52,94 | 53,16 | 52,94 | 53,16 | 52,63 | - |
29 gen 2024 | 53,38 | 53,66 | 53,38 | 53,66 | 53,12 | - |
26 gen 2024 | 52,62 | 53,14 | 52,62 | 52,70 | 52,17 | 15 |
25 gen 2024 | 52,08 | 52,18 | 52,08 | 52,16 | 51,64 | 190 |
*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...