Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 60,98 | 60,98 | 59,49 | 59,50 | 59,50 | 313.300 |
17 mag 2024 | 61,08 | 61,08 | 60,44 | 60,85 | 60,85 | 197.900 |
16 mag 2024 | 60,19 | 61,28 | 60,00 | 60,81 | 60,81 | 251.600 |
15 mag 2024 | 61,00 | 61,21 | 59,71 | 59,91 | 59,91 | 304.300 |
14 mag 2024 | 61,15 | 61,49 | 60,85 | 61,04 | 61,04 | 242.700 |
13 mag 2024 | 61,46 | 61,86 | 60,51 | 60,84 | 60,84 | 383.800 |
10 mag 2024 | 60,99 | 61,55 | 60,52 | 60,75 | 60,75 | 365.900 |
10 mag 2024 | 0.31 Dividendo |
09 mag 2024 | 60,12 | 61,82 | 60,12 | 61,16 | 60,85 | 356.100 |
08 mag 2024 | 60,34 | 60,69 | 60,00 | 60,40 | 60,09 | 216.600 |
07 mag 2024 | 61,03 | 61,43 | 60,07 | 60,37 | 60,06 | 366.800 |
06 mag 2024 | 59,58 | 60,52 | 59,33 | 60,48 | 60,17 | 470.500 |
03 mag 2024 | 58,45 | 59,25 | 57,71 | 58,98 | 58,68 | 437.400 |
02 mag 2024 | 57,00 | 59,07 | 54,11 | 58,39 | 58,09 | 862.300 |
01 mag 2024 | 58,08 | 59,87 | 58,08 | 58,49 | 58,19 | 469.100 |
30 apr 2024 | 58,46 | 58,53 | 57,24 | 58,31 | 58,01 | 361.000 |
29 apr 2024 | 57,48 | 58,95 | 57,48 | 58,65 | 58,35 | 448.800 |
26 apr 2024 | 58,27 | 58,50 | 57,14 | 57,43 | 57,14 | 635.300 |
25 apr 2024 | 59,76 | 60,01 | 58,40 | 58,71 | 58,41 | 505.200 |
24 apr 2024 | 59,50 | 61,96 | 59,48 | 60,40 | 60,09 | 1.012.600 |
23 apr 2024 | 58,46 | 59,18 | 58,35 | 58,46 | 58,16 | 188.900 |
22 apr 2024 | 58,09 | 58,63 | 57,56 | 58,38 | 58,08 | 258.100 |
19 apr 2024 | 57,15 | 58,13 | 56,78 | 58,01 | 57,72 | 537.000 |
18 apr 2024 | 56,78 | 58,00 | 56,66 | 57,00 | 56,71 | 428.100 |
17 apr 2024 | 56,40 | 56,96 | 55,85 | 56,42 | 56,13 | 445.100 |
16 apr 2024 | 54,58 | 56,85 | 54,29 | 56,37 | 56,08 | 272.100 |
15 apr 2024 | 56,58 | 56,92 | 54,65 | 54,71 | 54,43 | 359.100 |
12 apr 2024 | 55,29 | 56,58 | 55,29 | 56,01 | 55,73 | 502.300 |
11 apr 2024 | 58,11 | 58,11 | 55,28 | 55,38 | 55,10 | 732.300 |
10 apr 2024 | 56,31 | 58,31 | 55,48 | 58,06 | 57,77 | 303.300 |
09 apr 2024 | 57,69 | 57,93 | 56,94 | 57,14 | 56,85 | 330.600 |
08 apr 2024 | 58,49 | 58,65 | 57,53 | 57,55 | 57,26 | 179.500 |
05 apr 2024 | 57,46 | 58,41 | 57,36 | 58,16 | 57,87 | 362.300 |
04 apr 2024 | 58,98 | 59,18 | 57,11 | 57,40 | 57,11 | 378.800 |
03 apr 2024 | 59,04 | 59,47 | 58,69 | 58,71 | 58,41 | 311.500 |
02 apr 2024 | 60,44 | 60,44 | 59,26 | 59,28 | 58,98 | 328.300 |
01 apr 2024 | 62,72 | 62,84 | 60,68 | 60,84 | 60,53 | 283.500 |
28 mar 2024 | 64,07 | 64,69 | 61,72 | 61,92 | 61,61 | 410.700 |
27 mar 2024 | 62,69 | 64,30 | 62,32 | 64,05 | 63,73 | 538.400 |
26 mar 2024 | 60,37 | 62,26 | 60,37 | 62,25 | 61,93 | 435.900 |
25 mar 2024 | 59,90 | 60,83 | 59,39 | 60,27 | 59,96 | 440.300 |
22 mar 2024 | 59,68 | 60,07 | 59,11 | 59,44 | 59,14 | 276.900 |
21 mar 2024 | 59,24 | 60,24 | 59,08 | 59,44 | 59,14 | 425.600 |
20 mar 2024 | 57,72 | 59,61 | 57,64 | 58,95 | 58,65 | 426.000 |
19 mar 2024 | 58,79 | 59,37 | 57,65 | 58,11 | 57,82 | 363.400 |
18 mar 2024 | 58,20 | 59,19 | 58,16 | 58,66 | 58,36 | 420.100 |
15 mar 2024 | 58,36 | 59,68 | 58,36 | 58,45 | 58,15 | 1.074.000 |
14 mar 2024 | 58,50 | 58,82 | 58,03 | 58,74 | 58,44 | 292.100 |
13 mar 2024 | 58,20 | 59,02 | 57,89 | 58,74 | 58,44 | 347.200 |
12 mar 2024 | 58,28 | 58,52 | 57,31 | 58,17 | 57,88 | 450.400 |
11 mar 2024 | 57,90 | 58,54 | 57,76 | 58,36 | 58,06 | 240.100 |
08 mar 2024 | 58,14 | 58,85 | 57,64 | 57,71 | 57,42 | 306.700 |
07 mar 2024 | 60,00 | 60,46 | 58,10 | 58,24 | 57,94 | 337.500 |
06 mar 2024 | 58,67 | 59,93 | 58,17 | 59,86 | 59,56 | 284.800 |
05 mar 2024 | 57,98 | 58,56 | 57,60 | 58,05 | 57,76 | 295.100 |
04 mar 2024 | 57,68 | 58,42 | 57,40 | 58,24 | 57,94 | 259.100 |
01 mar 2024 | 57,52 | 57,70 | 56,96 | 57,57 | 57,28 | 197.500 |
29 feb 2024 | 57,58 | 57,88 | 57,03 | 57,33 | 57,04 | 299.000 |
28 feb 2024 | 58,34 | 58,94 | 57,39 | 57,41 | 57,12 | 249.600 |
27 feb 2024 | 57,77 | 58,57 | 57,42 | 58,53 | 58,23 | 301.600 |
26 feb 2024 | 57,39 | 57,92 | 56,97 | 57,54 | 57,25 | 308.800 |
23 feb 2024 | 58,06 | 58,21 | 57,28 | 57,46 | 57,17 | 245.300 |
22 feb 2024 | 57,90 | 58,46 | 57,44 | 58,12 | 57,83 | 342.200 |
21 feb 2024 | 59,24 | 59,24 | 57,24 | 57,90 | 57,61 | 347.000 |
20 feb 2024 | 59,38 | 59,97 | 58,95 | 59,19 | 58,89 | 372.900 |
16 feb 2024 | 58,73 | 60,20 | 58,46 | 59,96 | 59,66 | 539.300 |
16 feb 2024 | 0.31 Dividendo |
15 feb 2024 | 57,33 | 59,17 | 57,33 | 59,08 | 58,47 | 584.000 |
14 feb 2024 | 56,81 | 57,49 | 56,16 | 57,11 | 56,52 | 430.300 |
13 feb 2024 | 57,17 | 57,31 | 55,59 | 55,90 | 55,32 | 803.600 |
12 feb 2024 | 59,49 | 59,63 | 57,88 | 57,91 | 57,31 | 402.300 |
09 feb 2024 | 57,72 | 59,59 | 57,69 | 59,27 | 58,66 | 404.100 |
08 feb 2024 | 58,41 | 58,55 | 57,50 | 58,08 | 57,48 | 432.200 |
07 feb 2024 | 57,67 | 58,00 | 56,55 | 57,67 | 57,08 | 594.400 |
06 feb 2024 | 55,77 | 58,00 | 55,77 | 57,67 | 57,08 | 707.300 |
05 feb 2024 | 57,06 | 57,06 | 54,94 | 55,80 | 55,23 | 787.900 |
02 feb 2024 | 60,17 | 60,17 | 56,65 | 57,33 | 56,74 | 1.191.800 |
01 feb 2024 | 59,38 | 60,76 | 58,33 | 60,55 | 59,93 | 572.400 |
31 gen 2024 | 61,13 | 61,71 | 59,97 | 60,00 | 59,38 | 398.500 |
30 gen 2024 | 62,17 | 62,25 | 60,54 | 61,05 | 60,42 | 420.900 |
29 gen 2024 | 61,70 | 62,71 | 61,45 | 62,62 | 61,98 | 658.000 |
26 gen 2024 | 62,04 | 62,25 | 61,35 | 61,70 | 61,07 | 520.900 |
25 gen 2024 | 59,44 | 63,07 | 59,44 | 61,90 | 61,26 | 1.183.400 |
24 gen 2024 | 56,36 | 58,38 | 56,36 | 57,81 | 57,22 | 647.700 |
23 gen 2024 | 56,83 | 57,83 | 55,89 | 55,90 | 55,32 | 549.400 |
22 gen 2024 | 56,06 | 57,30 | 55,95 | 56,89 | 56,30 | 469.700 |
19 gen 2024 | 55,56 | 56,92 | 55,34 | 56,01 | 55,43 | 608.700 |
18 gen 2024 | 54,46 | 54,62 | 53,46 | 54,45 | 53,89 | 403.700 |
17 gen 2024 | 54,56 | 56,01 | 54,31 | 54,72 | 54,16 | 432.800 |
16 gen 2024 | 53,48 | 55,18 | 52,91 | 55,07 | 54,50 | 528.300 |
12 gen 2024 | 54,18 | 54,44 | 53,33 | 53,55 | 53,00 | 576.800 |
11 gen 2024 | 52,73 | 53,73 | 52,25 | 53,59 | 53,04 | 449.900 |
10 gen 2024 | 50,90 | 52,90 | 50,78 | 52,86 | 52,32 | 480.000 |
09 gen 2024 | 49,03 | 50,06 | 49,02 | 50,00 | 49,49 | 218.900 |
08 gen 2024 | 49,16 | 49,65 | 48,44 | 49,63 | 49,12 | 217.100 |
05 gen 2024 | 49,25 | 50,19 | 49,18 | 49,33 | 48,82 | 266.800 |
04 gen 2024 | 48,86 | 49,74 | 48,33 | 49,36 | 48,85 | 327.700 |
03 gen 2024 | 49,55 | 49,55 | 48,38 | 48,59 | 48,09 | 304.600 |
02 gen 2024 | 48,51 | 50,04 | 48,35 | 49,75 | 49,24 | 452.500 |
29 dic 2023 | 48,35 | 49,15 | 48,15 | 48,67 | 48,17 | 312.300 |
*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...