Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 54,63 | 54,95 | 54,41 | 54,59 | 54,59 | 825.042 |
02 mag 2024 | 54,76 | 54,78 | 54,33 | 54,38 | 54,38 | 1.136.500 |
01 mag 2024 | 53,86 | 54,62 | 53,23 | 54,36 | 54,36 | 1.272.600 |
30 apr 2024 | 54,13 | 54,32 | 53,86 | 54,06 | 54,06 | 1.190.700 |
29 apr 2024 | 53,46 | 54,10 | 53,38 | 54,05 | 54,05 | 2.578.300 |
26 apr 2024 | 53,65 | 53,90 | 53,29 | 53,38 | 53,38 | 1.310.800 |
25 apr 2024 | 53,40 | 53,78 | 52,92 | 53,72 | 53,72 | 1.179.500 |
24 apr 2024 | 53,19 | 53,79 | 53,07 | 53,65 | 53,65 | 1.483.300 |
23 apr 2024 | 53,48 | 53,60 | 53,32 | 53,37 | 53,37 | 2.678.500 |
22 apr 2024 | 52,77 | 53,46 | 52,77 | 53,45 | 53,45 | 2.481.800 |
19 apr 2024 | 52,33 | 52,96 | 52,33 | 52,89 | 52,89 | 1.794.100 |
18 apr 2024 | 51,84 | 52,47 | 51,59 | 52,38 | 52,38 | 1.822.300 |
17 apr 2024 | 51,40 | 52,00 | 51,16 | 51,83 | 51,83 | 2.807.700 |
16 apr 2024 | 51,73 | 51,78 | 51,02 | 51,32 | 51,32 | 1.690.500 |
15 apr 2024 | 52,00 | 52,13 | 51,39 | 51,73 | 51,73 | 823.900 |
12 apr 2024 | 52,05 | 52,40 | 51,66 | 51,84 | 51,84 | 997.700 |
11 apr 2024 | 52,35 | 52,50 | 51,55 | 51,92 | 51,92 | 1.006.500 |
10 apr 2024 | 52,93 | 52,94 | 51,94 | 52,25 | 52,25 | 1.303.900 |
09 apr 2024 | 53,35 | 53,42 | 53,02 | 53,26 | 53,26 | 1.413.300 |
08 apr 2024 | 52,75 | 53,22 | 52,73 | 53,19 | 53,19 | 891.000 |
05 apr 2024 | 52,84 | 52,93 | 52,48 | 52,74 | 52,74 | 908.900 |
04 apr 2024 | 53,35 | 53,45 | 52,62 | 52,94 | 52,94 | 847.500 |
03 apr 2024 | 53,48 | 53,55 | 53,08 | 53,20 | 53,20 | 857.600 |
02 apr 2024 | 53,20 | 53,59 | 53,19 | 53,47 | 53,47 | 776.700 |
01 apr 2024 | 53,39 | 53,43 | 53,03 | 53,39 | 53,39 | 698.400 |
28 mar 2024 | 53,50 | 53,67 | 53,23 | 53,52 | 53,52 | 890.900 |
27 mar 2024 | 53,00 | 53,44 | 53,00 | 53,40 | 53,40 | 699.100 |
26 mar 2024 | 53,29 | 53,30 | 52,79 | 52,90 | 52,90 | 2.780.100 |
25 mar 2024 | 53,79 | 53,97 | 53,40 | 53,43 | 53,43 | 1.102.200 |
22 mar 2024 | 53,83 | 54,09 | 53,72 | 53,79 | 53,79 | 1.000.800 |
21 mar 2024 | 53,58 | 53,92 | 53,50 | 53,61 | 53,61 | 1.072.900 |
20 mar 2024 | 53,48 | 53,79 | 53,32 | 53,52 | 53,52 | 1.076.600 |
19 mar 2024 | 53,69 | 54,01 | 53,38 | 53,38 | 53,38 | 818.200 |
18 mar 2024 | 53,71 | 53,88 | 53,37 | 53,57 | 53,57 | 795.900 |
15 mar 2024 | 53,26 | 53,99 | 53,11 | 53,80 | 53,80 | 4.738.800 |
14 mar 2024 | 53,50 | 53,50 | 52,90 | 53,30 | 53,30 | 1.434.100 |
13 mar 2024 | 53,70 | 53,82 | 53,25 | 53,53 | 53,53 | 1.018.000 |
12 mar 2024 | 53,93 | 54,00 | 53,41 | 53,61 | 53,61 | 1.190.300 |
11 mar 2024 | 53,92 | 54,26 | 53,76 | 54,00 | 54,00 | 1.186.700 |
08 mar 2024 | 54,27 | 54,39 | 53,96 | 54,06 | 54,06 | 2.891.300 |
07 mar 2024 | 53,50 | 54,23 | 53,41 | 54,18 | 54,18 | 2.124.200 |
06 mar 2024 | 53,26 | 53,66 | 53,10 | 53,30 | 53,30 | 1.376.500 |
05 mar 2024 | 53,00 | 53,47 | 52,79 | 53,05 | 53,05 | 1.610.900 |
04 mar 2024 | 52,10 | 53,05 | 52,02 | 52,95 | 52,95 | 1.569.000 |
01 mar 2024 | 52,26 | 52,44 | 52,00 | 52,28 | 52,28 | 1.662.800 |
29 feb 2024 | 52,43 | 52,71 | 52,26 | 52,33 | 52,33 | 4.013.600 |
28 feb 2024 | 52,41 | 52,64 | 52,31 | 52,44 | 52,44 | 655.800 |
27 feb 2024 | 52,06 | 52,43 | 51,96 | 52,39 | 52,39 | 1.914.400 |
26 feb 2024 | 53,12 | 53,18 | 52,02 | 52,13 | 52,13 | 2.735.400 |
23 feb 2024 | 53,76 | 53,95 | 52,96 | 53,17 | 53,17 | 2.674.400 |
22 feb 2024 | 53,84 | 53,84 | 53,16 | 53,81 | 53,81 | 2.010.100 |
21 feb 2024 | 53,65 | 53,94 | 53,56 | 53,79 | 53,79 | 1.676.400 |
20 feb 2024 | 52,92 | 53,89 | 52,90 | 53,61 | 53,61 | 2.591.800 |
16 feb 2024 | 52,64 | 53,04 | 52,59 | 52,95 | 52,95 | 2.624.400 |
15 feb 2024 | 52,23 | 52,83 | 52,21 | 52,67 | 52,67 | 2.451.300 |
15 feb 2024 | 0.59 Dividendo |
14 feb 2024 | 52,23 | 52,63 | 52,02 | 52,62 | 52,03 | 1.772.500 |
13 feb 2024 | 52,98 | 53,12 | 51,95 | 52,23 | 51,64 | 4.067.000 |
12 feb 2024 | 52,70 | 53,17 | 52,64 | 53,04 | 52,45 | 2.300.900 |
09 feb 2024 | 52,26 | 53,00 | 51,71 | 52,56 | 51,97 | 2.178.000 |
08 feb 2024 | 52,77 | 52,88 | 52,24 | 52,41 | 51,82 | 2.850.900 |
07 feb 2024 | 53,65 | 53,98 | 52,74 | 52,98 | 52,39 | 1.748.500 |
06 feb 2024 | 53,29 | 53,60 | 53,11 | 53,52 | 52,92 | 1.302.500 |
05 feb 2024 | 53,64 | 53,64 | 52,90 | 53,41 | 52,81 | 1.681.200 |
02 feb 2024 | 53,92 | 53,97 | 52,94 | 53,87 | 53,27 | 1.522.200 |
01 feb 2024 | 54,01 | 54,26 | 53,72 | 54,17 | 53,56 | 937.200 |
31 gen 2024 | 54,24 | 54,57 | 53,77 | 53,94 | 53,34 | 1.272.700 |
30 gen 2024 | 53,85 | 54,11 | 53,50 | 54,01 | 53,40 | 881.600 |
29 gen 2024 | 53,56 | 53,95 | 53,29 | 53,86 | 53,26 | 1.487.600 |
26 gen 2024 | 53,65 | 53,82 | 53,35 | 53,40 | 52,80 | 697.600 |
25 gen 2024 | 53,37 | 53,77 | 53,36 | 53,64 | 53,04 | 1.195.300 |
24 gen 2024 | 53,89 | 54,11 | 53,23 | 53,36 | 52,76 | 2.187.500 |
23 gen 2024 | 54,14 | 54,40 | 53,54 | 53,60 | 53,00 | 1.525.800 |
22 gen 2024 | 54,45 | 54,75 | 53,97 | 54,14 | 53,53 | 1.381.700 |
19 gen 2024 | 53,99 | 54,62 | 53,76 | 54,38 | 53,77 | 1.672.900 |
18 gen 2024 | 54,42 | 54,69 | 53,70 | 53,83 | 53,23 | 2.079.800 |
17 gen 2024 | 55,09 | 55,38 | 54,24 | 54,54 | 53,93 | 1.321.500 |
16 gen 2024 | 55,19 | 55,37 | 54,72 | 55,33 | 54,71 | 520.000 |
15 gen 2024 | 55,11 | 55,52 | 55,00 | 55,44 | 54,82 | 224.300 |
12 gen 2024 | 55,07 | 55,38 | 54,89 | 55,04 | 54,42 | 761.500 |
11 gen 2024 | 55,81 | 55,81 | 54,69 | 54,95 | 54,33 | 718.800 |
10 gen 2024 | 56,00 | 56,18 | 55,80 | 55,88 | 55,25 | 891.900 |
09 gen 2024 | 56,04 | 56,21 | 55,89 | 55,90 | 55,27 | 1.169.000 |
08 gen 2024 | 55,77 | 56,15 | 55,77 | 56,07 | 55,44 | 976.000 |
05 gen 2024 | 55,25 | 56,08 | 55,05 | 55,64 | 55,02 | 1.008.200 |
04 gen 2024 | 55,20 | 55,67 | 54,87 | 55,29 | 54,67 | 963.400 |
03 gen 2024 | 54,73 | 55,19 | 54,65 | 55,04 | 54,42 | 1.263.000 |
02 gen 2024 | 54,20 | 54,89 | 54,19 | 54,71 | 54,10 | 815.100 |
29 dic 2023 | 54,37 | 54,53 | 53,99 | 54,51 | 53,90 | 911.700 |
28 dic 2023 | 54,07 | 54,32 | 53,97 | 54,28 | 53,67 | 671.900 |
27 dic 2023 | 53,47 | 54,47 | 53,47 | 54,24 | 53,63 | 886.800 |
22 dic 2023 | 53,65 | 54,29 | 53,65 | 53,96 | 53,35 | 557.800 |
21 dic 2023 | 53,60 | 53,97 | 53,49 | 53,64 | 53,04 | 715.500 |
20 dic 2023 | 54,41 | 54,63 | 53,54 | 53,56 | 52,96 | 978.000 |
19 dic 2023 | 54,40 | 54,70 | 54,25 | 54,51 | 53,90 | 623.000 |
18 dic 2023 | 54,89 | 55,15 | 54,15 | 54,30 | 53,69 | 1.027.100 |
15 dic 2023 | 55,48 | 55,49 | 54,63 | 54,89 | 54,27 | 3.754.500 |
14 dic 2023 | 55,90 | 56,12 | 55,29 | 55,57 | 54,95 | 1.759.600 |
13 dic 2023 | 54,12 | 55,80 | 53,70 | 55,73 | 55,11 | 2.485.300 |
12 dic 2023 | 54,87 | 55,04 | 53,70 | 54,14 | 53,53 | 1.853.800 |
*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...