Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 60,30 | 60,30 | 60,10 | 60,10 | 60,10 | - |
30 mag 2024 | 60,60 | 60,85 | 60,60 | 60,85 | 60,85 | - |
29 mag 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
28 mag 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
27 mag 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
24 mag 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
23 mag 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
22 mag 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
21 mag 2024 | 59,10 | 59,40 | 59,10 | 59,40 | 59,40 | - |
20 mag 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
17 mag 2024 | 59,25 | 60,05 | 59,25 | 60,05 | 60,05 | 100 |
16 mag 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
15 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
14 mag 2024 | 60,35 | 60,35 | 60,25 | 60,25 | 60,25 | - |
13 mag 2024 | 60,55 | 60,65 | 60,55 | 60,65 | 60,65 | - |
10 mag 2024 | 59,65 | 60,25 | 59,65 | 60,25 | 60,25 | 211 |
10 mag 2024 | 0.85 Dividendo |
09 mag 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 59,30 | - |
08 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,45 | - |
07 mag 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,45 | - |
06 mag 2024 | 59,75 | 60,00 | 59,75 | 60,00 | 59,15 | - |
03 mag 2024 | 59,05 | 59,50 | 59,05 | 59,50 | 58,66 | - |
02 mag 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 57,48 | - |
30 apr 2024 | 60,20 | 60,20 | 57,10 | 57,30 | 56,49 | 45 |
29 apr 2024 | 60,55 | 60,75 | 60,55 | 60,75 | 59,89 | - |
26 apr 2024 | 60,85 | 60,85 | 60,45 | 60,45 | 59,60 | - |
25 apr 2024 | 59,55 | 59,55 | 59,30 | 59,30 | 58,46 | - |
24 apr 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 59,25 | - |
23 apr 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 58,41 | - |
22 apr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 57,87 | - |
19 apr 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 57,23 | - |
18 apr 2024 | 59,50 | 59,70 | 59,50 | 59,70 | 58,86 | - |
17 apr 2024 | 59,15 | 59,50 | 59,15 | 59,50 | 58,66 | - |
16 apr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,03 | - |
15 apr 2024 | 59,40 | 59,40 | 59,00 | 59,00 | 58,17 | - |
12 apr 2024 | 59,65 | 59,70 | 59,65 | 59,70 | 58,86 | - |
11 apr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 58,22 | - |
10 apr 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,07 | - |
09 apr 2024 | 58,65 | 59,25 | 58,65 | 59,25 | 58,41 | - |
08 apr 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,12 | - |
05 apr 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 56,74 | - |
04 apr 2024 | 58,05 | 58,05 | 57,85 | 57,85 | 57,03 | - |
03 apr 2024 | 57,25 | 57,70 | 57,25 | 57,55 | 56,74 | - |
02 apr 2024 | 57,15 | 57,40 | 57,15 | 57,40 | 56,59 | - |
28 mar 2024 | 56,45 | 56,45 | 56,40 | 56,40 | 55,60 | - |
27 mar 2024 | 56,70 | 56,75 | 56,70 | 56,70 | 55,90 | - |
26 mar 2024 | 56,85 | 57,00 | 56,85 | 57,00 | 56,19 | - |
25 mar 2024 | 57,25 | 57,25 | 56,85 | 56,85 | 56,05 | - |
22 mar 2024 | 56,80 | 57,30 | 56,80 | 57,30 | 56,49 | - |
21 mar 2024 | 57,65 | 57,65 | 57,15 | 57,15 | 56,34 | - |
20 mar 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 55,36 | - |
19 mar 2024 | 55,90 | 56,35 | 55,90 | 56,35 | 55,55 | - |
18 mar 2024 | 56,80 | 56,80 | 56,55 | 56,55 | 55,75 | 20 |
15 mar 2024 | 57,10 | 57,40 | 57,10 | 57,40 | 56,59 | - |
14 mar 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,05 | - |
13 mar 2024 | 56,55 | 56,55 | 56,50 | 56,50 | 55,70 | - |
12 mar 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 55,26 | - |
11 mar 2024 | 55,70 | 55,70 | 55,60 | 55,60 | 54,81 | - |
08 mar 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 54,91 | - |
07 mar 2024 | 55,40 | 55,90 | 55,40 | 55,90 | 55,11 | - |
06 mar 2024 | 54,55 | 55,20 | 54,55 | 55,20 | 54,42 | - |
05 mar 2024 | 54,55 | 54,95 | 54,55 | 54,95 | 54,17 | - |
04 mar 2024 | 54,15 | 55,45 | 54,15 | 55,45 | 54,67 | 10 |
01 mar 2024 | 53,90 | 54,05 | 53,90 | 54,05 | 53,29 | - |
29 feb 2024 | 53,90 | 53,90 | 53,70 | 53,70 | 52,94 | - |
28 feb 2024 | 53,40 | 54,50 | 53,35 | 54,50 | 53,73 | 10 |
27 feb 2024 | 53,65 | 54,00 | 53,65 | 54,00 | 53,24 | - |
26 feb 2024 | 52,65 | 53,30 | 52,65 | 53,30 | 52,55 | - |
23 feb 2024 | 51,95 | 52,65 | 51,95 | 52,65 | 51,91 | - |
22 feb 2024 | 50,95 | 52,00 | 50,95 | 52,00 | 51,27 | 85 |
21 feb 2024 | 49,64 | 49,90 | 49,58 | 49,58 | 48,88 | - |
20 feb 2024 | 50,20 | 50,20 | 49,62 | 49,62 | 48,92 | - |
19 feb 2024 | 49,72 | 49,72 | 49,38 | 49,38 | 48,68 | - |
16 feb 2024 | 49,80 | 49,80 | 49,80 | 49,80 | 49,10 | - |
15 feb 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,08 | - |
14 feb 2024 | 48,54 | 49,32 | 48,54 | 49,32 | 48,62 | - |
13 feb 2024 | 48,12 | 48,12 | 47,94 | 47,94 | 47,26 | - |
12 feb 2024 | 48,78 | 49,02 | 48,78 | 49,02 | 48,33 | 130 |
09 feb 2024 | 49,66 | 49,86 | 49,66 | 49,78 | 49,08 | - |
08 feb 2024 | 49,78 | 50,05 | 49,78 | 50,05 | 49,34 | - |
07 feb 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 48,98 | - |
06 feb 2024 | 49,94 | 50,10 | 49,78 | 50,10 | 49,39 | - |
05 feb 2024 | 50,00 | 50,00 | 49,90 | 49,90 | 49,19 | - |
02 feb 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 49,49 | - |
01 feb 2024 | 50,70 | 50,70 | 50,25 | 50,25 | 49,54 | - |
31 gen 2024 | 50,25 | 50,80 | 50,25 | 50,80 | 50,08 | - |
30 gen 2024 | 49,74 | 50,10 | 49,74 | 50,10 | 49,39 | - |
29 gen 2024 | 49,76 | 49,76 | 49,68 | 49,68 | 48,98 | - |
26 gen 2024 | 49,16 | 50,00 | 49,16 | 50,00 | 49,29 | 1.923 |
25 gen 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 48,54 | - |
24 gen 2024 | 49,04 | 49,34 | 49,04 | 49,34 | 48,64 | - |
23 gen 2024 | 48,84 | 48,98 | 48,84 | 48,98 | 48,29 | - |
22 gen 2024 | 48,66 | 48,74 | 48,66 | 48,74 | 48,05 | - |
19 gen 2024 | 49,16 | 49,20 | 48,98 | 49,20 | 48,50 | - |
18 gen 2024 | 48,32 | 48,32 | 47,52 | 47,52 | 46,85 | - |
17 gen 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 47,07 | - |
16 gen 2024 | 48,64 | 48,64 | 48,52 | 48,52 | 47,83 | - |
15 gen 2024 | 49,28 | 49,28 | 49,10 | 49,10 | 48,41 | - |
12 gen 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 47,85 | - |
11 gen 2024 | 48,92 | 49,08 | 48,92 | 49,08 | 48,39 | - |
*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...