Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 57,00 | 57,02 | 57,00 | 57,05 | 57,05 | 10.075 |
10 mag 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | 334 |
09 mag 2024 | 56,39 | 56,39 | 56,39 | 56,71 | 56,71 | 319 |
08 mag 2024 | 56,38 | 56,38 | 56,38 | 56,49 | 56,49 | 79 |
07 mag 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
06 mag 2024 | 55,58 | 55,58 | 55,58 | 55,84 | 55,84 | 19 |
03 mag 2024 | 55,29 | 55,29 | 55,29 | 55,37 | 55,37 | 31 |
02 mag 2024 | 54,99 | 54,99 | 54,99 | 54,86 | 54,86 | 1.921 |
30 apr 2024 | 54,82 | 54,82 | 54,82 | 54,85 | 54,85 | 165 |
29 apr 2024 | 55,54 | 55,54 | 55,40 | 55,32 | 55,32 | 5.600 |
26 apr 2024 | 55,11 | 55,12 | 55,11 | 55,33 | 55,33 | 728 |
25 apr 2024 | 54,21 | 54,26 | 54,21 | 54,56 | 54,56 | 415 |
24 apr 2024 | 55,18 | 55,18 | 55,18 | 54,92 | 54,92 | 52 |
23 apr 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
22 apr 2024 | 54,51 | 54,51 | 54,51 | 54,54 | 54,54 | 16 |
19 apr 2024 | 54,39 | 54,42 | 54,39 | 54,29 | 54,29 | 6.700 |
18 apr 2024 | 54,48 | 54,48 | 54,44 | 54,45 | 54,45 | 251 |
17 apr 2024 | 54,50 | 54,50 | 54,50 | 54,17 | 54,17 | 833 |
16 apr 2024 | 54,41 | 54,61 | 54,34 | 54,33 | 54,33 | 2.239 |
15 apr 2024 | 55,28 | 55,41 | 55,28 | 55,05 | 55,05 | 132 |
12 apr 2024 | 55,45 | 55,45 | 54,81 | 54,82 | 54,82 | 3.026 |
11 apr 2024 | 55,18 | 55,18 | 54,84 | 54,92 | 54,92 | 2.226 |
10 apr 2024 | 54,71 | 54,71 | 54,71 | 55,03 | 55,03 | 2.060 |
09 apr 2024 | 54,94 | 54,95 | 54,88 | 54,95 | 54,95 | 442 |
08 apr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
05 apr 2024 | 55,00 | 55,00 | 55,00 | 55,09 | 55,09 | 40 |
04 apr 2024 | 55,61 | 55,61 | 55,54 | 55,56 | 55,56 | 13 |
03 apr 2024 | 55,35 | 55,35 | 55,35 | 55,56 | 55,56 | 26 |
02 apr 2024 | 56,35 | 56,35 | 55,89 | 55,38 | 55,38 | 4.331 |
28 mar 2024 | 55,94 | 55,94 | 55,85 | 55,91 | 55,91 | 110 |
27 mar 2024 | 55,82 | 55,82 | 55,82 | 55,80 | 55,80 | 20 |
26 mar 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
25 mar 2024 | 55,72 | 55,72 | 55,63 | 55,79 | 55,79 | 492 |
22 mar 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
21 mar 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
20 mar 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
19 mar 2024 | 54,87 | 54,87 | 54,87 | 55,03 | 55,03 | 178 |
18 mar 2024 | 54,74 | 54,74 | 54,74 | 54,88 | 54,88 | 3 |
15 mar 2024 | 55,09 | 55,35 | 55,09 | 55,07 | 55,07 | 456 |
14 mar 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
14 mar 2024 | 0.0708 Dividendo |
13 mar 2024 | 55,47 | 55,47 | 55,47 | 55,36 | 55,29 | 6 |
12 mar 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,67 | - |
11 mar 2024 | 54,84 | 54,84 | 54,76 | 54,74 | 54,67 | 14 |
08 mar 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,45 | - |
07 mar 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,45 | - |
06 mar 2024 | 54,34 | 54,57 | 54,34 | 54,52 | 54,45 | 550 |
05 mar 2024 | 54,46 | 54,46 | 54,46 | 54,36 | 54,29 | 5 |
04 mar 2024 | 54,51 | 54,56 | 54,51 | 54,56 | 54,49 | 445 |
01 mar 2024 | 54,37 | 54,51 | 54,31 | 54,52 | 54,45 | 203 |
29 feb 2024 | 54,31 | 54,31 | 54,10 | 54,42 | 54,35 | 252 |
28 feb 2024 | 54,32 | 54,32 | 54,32 | 54,20 | 54,13 | 160 |
27 feb 2024 | 54,14 | 54,14 | 54,14 | 54,35 | 54,28 | 130 |
26 feb 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,37 | - |
23 feb 2024 | 54,26 | 54,26 | 54,22 | 54,44 | 54,37 | 21 |
22 feb 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,72 | - |
21 feb 2024 | 53,90 | 53,91 | 53,90 | 53,79 | 53,72 | 2.392 |
20 feb 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,78 | - |
19 feb 2024 | 53,74 | 53,74 | 53,74 | 53,85 | 53,78 | 10 |
16 feb 2024 | 53,77 | 53,77 | 53,76 | 53,82 | 53,75 | 510 |
15 feb 2024 | 53,42 | 53,42 | 53,42 | 53,44 | 53,37 | 3 |
14 feb 2024 | 52,94 | 52,94 | 52,94 | 53,03 | 52,96 | 120 |
13 feb 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,28 | - |
12 feb 2024 | 53,23 | 53,25 | 53,23 | 53,35 | 53,28 | 376 |
09 feb 2024 | 53,13 | 53,13 | 53,13 | 53,01 | 52,94 | 1.416 |
08 feb 2024 | 53,10 | 53,10 | 53,05 | 53,04 | 52,97 | 376 |
07 feb 2024 | 53,02 | 53,02 | 53,02 | 52,97 | 52,90 | 80 |
06 feb 2024 | 52,92 | 52,92 | 52,92 | 53,08 | 53,01 | 235 |
05 feb 2024 | 52,64 | 52,64 | 52,64 | 52,63 | 52,56 | 282 |
02 feb 2024 | 53,02 | 53,02 | 53,02 | 52,74 | 52,67 | 28 |
01 feb 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,87 | - |
31 gen 2024 | 53,09 | 53,09 | 53,09 | 52,94 | 52,87 | 141 |
30 gen 2024 | 53,08 | 53,19 | 53,08 | 52,96 | 52,89 | 518 |
29 gen 2024 | 52,94 | 52,94 | 52,88 | 52,92 | 52,85 | 520 |
26 gen 2024 | 52,99 | 52,99 | 52,99 | 52,96 | 52,89 | 205 |
25 gen 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,09 | - |
24 gen 2024 | 52,06 | 52,06 | 52,04 | 52,16 | 52,09 | 183 |
23 gen 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 50,97 | - |
22 gen 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 50,97 | - |
19 gen 2024 | 51,00 | 51,00 | 51,00 | 51,04 | 50,97 | 3 |
18 gen 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,13 | - |
17 gen 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,13 | - |
16 gen 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,13 | - |
15 gen 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,13 | - |
12 gen 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,13 | - |
11 gen 2024 | 51,97 | 51,97 | 51,20 | 51,20 | 51,13 | 350 |
10 gen 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,58 | - |
09 gen 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,58 | - |
08 gen 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,58 | - |
05 gen 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,58 | - |
04 gen 2024 | 51,52 | 51,52 | 51,52 | 51,65 | 51,58 | 62 |
03 gen 2024 | 51,78 | 51,78 | 51,29 | 51,37 | 51,30 | 467 |
02 gen 2024 | 52,34 | 52,34 | 52,12 | 52,02 | 51,95 | 105 |
29 dic 2023 | 52,26 | 52,26 | 52,26 | 52,26 | 52,19 | - |
28 dic 2023 | 52,18 | 52,18 | 52,18 | 52,26 | 52,19 | 8.428 |
27 dic 2023 | 52,40 | 52,40 | 52,14 | 52,25 | 52,18 | 485 |
22 dic 2023 | 52,05 | 52,05 | 52,05 | 52,21 | 52,14 | 75 |
21 dic 2023 | 52,33 | 52,33 | 52,33 | 52,33 | 52,26 | - |
20 dic 2023 | 52,25 | 52,25 | 52,25 | 52,33 | 52,26 | 153 |
19 dic 2023 | 52,22 | 52,22 | 52,22 | 52,30 | 52,23 | 49 |
*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...