Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
06 mag 2024 | 63,12 | 63,24 | 63,12 | 63,24 | 63,24 | 21 |
03 mag 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
02 mag 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
30 apr 2024 | 66,02 | 66,02 | 66,02 | 66,02 | 66,02 | - |
29 apr 2024 | 65,36 | 65,36 | 65,36 | 65,36 | 65,36 | - |
26 apr 2024 | 66,24 | 66,24 | 66,24 | 66,24 | 66,24 | - |
25 apr 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,66 | - |
24 apr 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,66 | - |
23 apr 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,80 | - |
22 apr 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
19 apr 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
18 apr 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
17 apr 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 65,08 | - |
16 apr 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
15 apr 2024 | 65,22 | 65,22 | 65,22 | 65,22 | 65,22 | - |
12 apr 2024 | 66,28 | 66,28 | 66,28 | 66,28 | 66,28 | - |
11 apr 2024 | 68,36 | 68,36 | 68,36 | 68,36 | 68,36 | - |
10 apr 2024 | 66,52 | 66,52 | 66,52 | 66,52 | 66,52 | - |
09 apr 2024 | 67,08 | 67,08 | 67,08 | 67,08 | 67,08 | - |
08 apr 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
05 apr 2024 | 66,30 | 67,46 | 66,30 | 67,46 | 67,46 | 50 |
04 apr 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 66,50 | - |
03 apr 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
02 apr 2024 | 64,86 | 65,00 | 64,86 | 65,00 | 65,00 | 574 |
28 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
27 mar 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
26 mar 2024 | 63,38 | 63,84 | 63,38 | 63,84 | 63,84 | 1.073 |
25 mar 2024 | 62,38 | 64,12 | 62,38 | 64,12 | 64,12 | 25 |
22 mar 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
21 mar 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
20 mar 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
19 mar 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
18 mar 2024 | 61,76 | 61,90 | 61,76 | 61,90 | 61,90 | 50 |
15 mar 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
14 mar 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
13 mar 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
12 mar 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
11 mar 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
08 mar 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
07 mar 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
06 mar 2024 | 58,06 | 58,42 | 58,06 | 58,42 | 58,42 | 100 |
05 mar 2024 | 57,06 | 58,10 | 57,06 | 58,10 | 58,10 | 500 |
04 mar 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
01 mar 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
01 mar 2024 | 0.6 Dividendo |
29 feb 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 56,42 | - |
28 feb 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,19 | - |
27 feb 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 56,86 | - |
26 feb 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 55,51 | - |
23 feb 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 55,91 | - |
22 feb 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 55,43 | - |
21 feb 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 53,81 | - |
20 feb 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 54,82 | - |
19 feb 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 54,52 | - |
16 feb 2024 | 55,86 | 55,86 | 55,78 | 55,78 | 55,19 | 35 |
15 feb 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 53,95 | - |
14 feb 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 53,83 | - |
13 feb 2024 | 55,32 | 55,32 | 54,46 | 54,46 | 53,89 | 20 |
12 feb 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,17 | - |
09 feb 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 53,67 | - |
08 feb 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,22 | - |
07 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 52,64 | - |
06 feb 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 51,65 | - |
05 feb 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 51,71 | - |
02 feb 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 51,89 | - |
01 feb 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,66 | - |
31 gen 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 53,47 | - |
30 gen 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,07 | - |
29 gen 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,03 | - |
26 gen 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 51,47 | - |
25 gen 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,31 | - |
24 gen 2024 | 50,48 | 50,48 | 50,48 | 50,48 | 49,95 | - |
23 gen 2024 | 50,38 | 50,38 | 50,38 | 50,38 | 49,85 | - |
22 gen 2024 | 50,62 | 50,62 | 50,62 | 50,62 | 50,09 | - |
19 gen 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,40 | - |
18 gen 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,13 | - |
17 gen 2024 | 52,68 | 52,68 | 52,50 | 52,50 | 51,95 | 82 |
16 gen 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 52,86 | - |
15 gen 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 52,88 | - |
12 gen 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 52,88 | - |
11 gen 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,15 | - |
10 gen 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 52,60 | - |
09 gen 2024 | 52,02 | 52,26 | 52,02 | 52,10 | 51,55 | 400 |
08 gen 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,38 | - |
05 gen 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,27 | - |
04 gen 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,03 | - |
03 gen 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,03 | - |
02 gen 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,12 | - |
29 dic 2023 | 50,84 | 50,84 | 50,84 | 50,84 | 50,31 | - |
28 dic 2023 | 51,58 | 51,58 | 51,58 | 51,58 | 51,04 | - |
27 dic 2023 | 52,08 | 52,08 | 52,08 | 52,08 | 51,53 | - |
22 dic 2023 | 51,16 | 51,16 | 51,16 | 51,16 | 50,62 | - |
21 dic 2023 | 51,06 | 51,06 | 51,06 | 51,06 | 50,52 | - |
20 dic 2023 | 51,84 | 51,84 | 51,84 | 51,84 | 51,29 | - |
19 dic 2023 | 51,44 | 51,44 | 51,44 | 51,44 | 50,90 | - |
18 dic 2023 | 50,58 | 50,58 | 50,58 | 50,58 | 50,05 | - |
15 dic 2023 | 51,20 | 51,20 | 51,20 | 51,20 | 50,66 | - |
14 dic 2023 | 49,88 | 49,88 | 49,88 | 49,88 | 49,36 | - |
13 dic 2023 | 48,99 | 48,99 | 48,99 | 48,99 | 48,47 | - |
*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...