Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
01 mag 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
30 apr 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
29 apr 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
26 apr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
25 apr 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
24 apr 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
23 apr 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
22 apr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
19 apr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
18 apr 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
17 apr 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
16 apr 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
15 apr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
12 apr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
11 apr 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
10 apr 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
09 apr 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
08 apr 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
05 apr 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
04 apr 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
03 apr 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
02 apr 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
01 apr 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
28 mar 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
27 mar 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
26 mar 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
25 mar 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
22 mar 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
21 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
20 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
19 mar 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
18 mar 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
15 mar 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
14 mar 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
13 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
12 mar 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
11 mar 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
08 mar 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
07 mar 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
06 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
05 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
04 mar 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
01 mar 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
29 feb 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
28 feb 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
27 feb 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
26 feb 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
23 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
22 feb 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 59,03 | - |
21 feb 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
20 feb 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
16 feb 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | - |
15 feb 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
14 feb 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
13 feb 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
12 feb 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
09 feb 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
08 feb 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
07 feb 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
06 feb 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
05 feb 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
02 feb 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
01 feb 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
31 gen 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
30 gen 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
29 gen 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
26 gen 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
25 gen 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
24 gen 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
23 gen 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
22 gen 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
19 gen 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
18 gen 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
17 gen 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
16 gen 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | - |
12 gen 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
11 gen 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
10 gen 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
09 gen 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
08 gen 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
05 gen 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
04 gen 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
03 gen 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 55,59 | - |
02 gen 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
29 dic 2023 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
28 dic 2023 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
27 dic 2023 | 56,96 | 56,96 | 56,96 | 56,96 | 56,96 | - |
26 dic 2023 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
22 dic 2023 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
21 dic 2023 | 56,36 | 56,36 | 56,36 | 56,36 | 56,36 | - |
20 dic 2023 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
20 dic 2023 | 0.176 Dividendo |
19 dic 2023 | 56,75 | 56,75 | 56,75 | 56,75 | 56,57 | - |
18 dic 2023 | 56,33 | 56,33 | 56,33 | 56,33 | 56,16 | - |
15 dic 2023 | 56,27 | 56,27 | 56,27 | 56,27 | 56,10 | - |
14 dic 2023 | 56,70 | 56,70 | 56,70 | 56,70 | 56,52 | - |
13 dic 2023 | 55,82 | 55,82 | 55,82 | 55,82 | 55,65 | - |
12 dic 2023 | 54,80 | 54,80 | 54,80 | 54,80 | 54,63 | - |
*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...