Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 57,70 | 57,71 | 57,25 | 57,71 | 57,71 | 51 |
22 mag 2024 | 57,53 | 57,72 | 57,42 | 57,72 | 57,72 | - |
21 mag 2024 | 57,40 | 57,68 | 57,26 | 57,59 | 57,59 | - |
20 mag 2024 | 57,69 | 57,88 | 57,40 | 57,40 | 57,40 | - |
17 mag 2024 | 57,29 | 57,54 | 57,09 | 57,34 | 57,34 | - |
16 mag 2024 | 56,42 | 57,58 | 56,42 | 57,58 | 57,58 | - |
15 mag 2024 | 55,83 | 56,46 | 55,75 | 56,46 | 56,46 | - |
14 mag 2024 | 56,22 | 56,26 | 55,81 | 55,93 | 55,93 | - |
13 mag 2024 | 56,07 | 56,86 | 55,99 | 56,52 | 56,52 | - |
10 mag 2024 | 56,04 | 56,16 | 55,89 | 56,16 | 56,16 | - |
09 mag 2024 | 55,72 | 55,86 | 55,69 | 55,86 | 55,86 | - |
08 mag 2024 | 56,72 | 56,72 | 55,50 | 55,76 | 55,76 | - |
07 mag 2024 | 57,21 | 57,46 | 56,79 | 56,79 | 56,79 | - |
06 mag 2024 | 56,59 | 56,75 | 56,32 | 56,75 | 56,75 | - |
03 mag 2024 | 56,27 | 56,77 | 55,68 | 56,77 | 56,77 | - |
02 mag 2024 | 55,82 | 55,93 | 55,74 | 55,88 | 55,88 | - |
30 apr 2024 | 56,12 | 56,12 | 55,95 | 56,02 | 56,02 | - |
29 apr 2024 | 56,22 | 56,34 | 55,85 | 55,85 | 55,85 | - |
26 apr 2024 | 56,27 | 56,39 | 55,70 | 56,32 | 56,32 | - |
25 apr 2024 | 57,31 | 57,31 | 54,44 | 55,56 | 55,56 | - |
24 apr 2024 | 56,91 | 57,42 | 56,89 | 57,22 | 57,22 | - |
23 apr 2024 | 57,42 | 57,52 | 57,01 | 57,01 | 57,01 | - |
22 apr 2024 | 56,67 | 57,41 | 56,67 | 57,41 | 57,41 | - |
19 apr 2024 | 56,22 | 56,55 | 56,22 | 56,55 | 56,55 | - |
18 apr 2024 | 56,33 | 56,64 | 56,30 | 56,64 | 56,64 | - |
17 apr 2024 | 56,57 | 56,92 | 56,48 | 56,56 | 56,56 | - |
16 apr 2024 | 56,73 | 56,88 | 56,43 | 56,54 | 56,54 | - |
15 apr 2024 | 57,95 | 58,27 | 56,61 | 56,61 | 56,61 | - |
12 apr 2024 | 59,12 | 59,36 | 57,77 | 57,77 | 57,77 | - |
11 apr 2024 | 58,65 | 59,14 | 58,39 | 58,94 | 58,94 | - |
10 apr 2024 | 58,48 | 58,83 | 58,40 | 58,64 | 58,64 | - |
09 apr 2024 | 57,61 | 58,30 | 57,61 | 58,30 | 58,30 | - |
08 apr 2024 | 57,21 | 57,34 | 57,18 | 57,23 | 57,23 | - |
05 apr 2024 | 56,42 | 56,93 | 56,39 | 56,91 | 56,91 | - |
04 apr 2024 | 56,87 | 57,27 | 56,54 | 56,54 | 56,54 | - |
03 apr 2024 | 57,34 | 57,46 | 57,03 | 57,03 | 57,03 | - |
02 apr 2024 | 58,02 | 58,07 | 56,93 | 56,98 | 56,98 | - |
28 mar 2024 | 58,16 | 58,50 | 58,16 | 58,50 | 58,50 | - |
27 mar 2024 | 57,54 | 58,24 | 57,48 | 58,24 | 58,24 | - |
26 mar 2024 | 57,34 | 57,54 | 56,92 | 57,42 | 57,42 | - |
25 mar 2024 | 56,92 | 57,00 | 56,34 | 56,34 | 56,34 | - |
22 mar 2024 | 56,62 | 57,44 | 56,62 | 57,10 | 57,10 | - |
21 mar 2024 | 55,88 | 57,74 | 55,88 | 56,96 | 56,96 | - |
20 mar 2024 | 55,96 | 56,08 | 55,38 | 55,72 | 55,72 | - |
19 mar 2024 | 55,46 | 57,54 | 55,32 | 57,54 | 57,54 | - |
18 mar 2024 | 54,80 | 55,66 | 54,76 | 55,46 | 55,46 | - |
15 mar 2024 | 54,00 | 54,76 | 53,92 | 54,76 | 54,76 | - |
14 mar 2024 | 54,48 | 54,74 | 53,82 | 53,84 | 53,84 | - |
13 mar 2024 | 54,46 | 54,64 | 54,08 | 54,38 | 54,38 | - |
13 mar 2024 | 0.22 Dividendo |
12 mar 2024 | 54,92 | 55,24 | 54,74 | 54,74 | 54,52 | - |
11 mar 2024 | 54,78 | 55,00 | 54,66 | 54,94 | 54,72 | - |
08 mar 2024 | 54,00 | 55,30 | 53,98 | 55,30 | 55,08 | - |
07 mar 2024 | 53,02 | 53,72 | 52,94 | 53,70 | 53,48 | - |
06 mar 2024 | 52,22 | 52,74 | 52,22 | 52,74 | 52,53 | - |
05 mar 2024 | 52,36 | 53,54 | 52,34 | 52,56 | 52,35 | - |
04 mar 2024 | 52,04 | 52,48 | 51,90 | 52,48 | 52,27 | - |
01 mar 2024 | 52,06 | 52,12 | 51,50 | 52,12 | 51,91 | - |
29 feb 2024 | 51,96 | 52,28 | 51,84 | 52,12 | 51,91 | - |
28 feb 2024 | 52,00 | 52,20 | 51,96 | 52,04 | 51,83 | - |
27 feb 2024 | 51,70 | 51,92 | 51,70 | 51,86 | 51,65 | - |
26 feb 2024 | 52,26 | 52,28 | 51,70 | 51,74 | 51,53 | - |
23 feb 2024 | 52,08 | 52,32 | 52,02 | 52,20 | 51,99 | - |
22 feb 2024 | 51,84 | 52,50 | 51,74 | 52,06 | 51,85 | - |
21 feb 2024 | 51,30 | 51,48 | 51,02 | 51,46 | 51,25 | - |
20 feb 2024 | 51,40 | 51,40 | 50,82 | 51,40 | 51,19 | - |
19 feb 2024 | 51,44 | 51,50 | 51,40 | 51,46 | 51,25 | - |
16 feb 2024 | 51,48 | 51,56 | 51,40 | 51,40 | 51,19 | - |
15 feb 2024 | 52,08 | 52,08 | 51,50 | 51,50 | 51,29 | - |
14 feb 2024 | 51,98 | 52,44 | 51,70 | 51,70 | 51,49 | - |
13 feb 2024 | 52,78 | 52,82 | 51,76 | 51,76 | 51,55 | - |
12 feb 2024 | 52,78 | 53,14 | 52,74 | 52,80 | 52,59 | - |
09 feb 2024 | 52,62 | 53,14 | 52,60 | 53,14 | 52,93 | - |
08 feb 2024 | 52,80 | 53,00 | 52,78 | 53,00 | 52,79 | - |
07 feb 2024 | 52,36 | 52,86 | 52,26 | 52,86 | 52,65 | - |
06 feb 2024 | 52,18 | 52,30 | 52,06 | 52,30 | 52,09 | - |
05 feb 2024 | 52,30 | 52,50 | 52,14 | 52,14 | 51,93 | - |
02 feb 2024 | 52,52 | 52,72 | 52,34 | 52,72 | 52,51 | - |
01 feb 2024 | 53,50 | 53,58 | 52,04 | 52,46 | 52,25 | - |
31 gen 2024 | 54,06 | 55,02 | 53,42 | 53,42 | 53,21 | - |
30 gen 2024 | 53,76 | 53,94 | 53,56 | 53,94 | 53,72 | - |
29 gen 2024 | 54,12 | 54,12 | 53,34 | 53,34 | 53,13 | - |
26 gen 2024 | 53,70 | 53,94 | 53,58 | 53,94 | 53,72 | - |
25 gen 2024 | 53,60 | 53,66 | 53,16 | 53,44 | 53,23 | - |
24 gen 2024 | 53,80 | 53,80 | 53,62 | 53,72 | 53,50 | - |
23 gen 2024 | 53,30 | 53,94 | 53,20 | 53,80 | 53,58 | - |
22 gen 2024 | 53,22 | 53,46 | 53,22 | 53,30 | 53,09 | - |
19 gen 2024 | 52,18 | 53,00 | 52,18 | 53,00 | 52,79 | - |
18 gen 2024 | 51,42 | 52,02 | 51,42 | 52,02 | 51,81 | - |
17 gen 2024 | 51,70 | 51,86 | 51,68 | 51,68 | 51,47 | - |
16 gen 2024 | 51,46 | 52,54 | 51,36 | 52,08 | 51,87 | - |
15 gen 2024 | 51,94 | 51,94 | 51,44 | 51,46 | 51,25 | - |
12 gen 2024 | 51,48 | 51,80 | 51,48 | 51,70 | 51,49 | - |
11 gen 2024 | 51,90 | 51,92 | 51,58 | 51,60 | 51,39 | - |
10 gen 2024 | 51,50 | 51,78 | 51,40 | 51,78 | 51,57 | - |
09 gen 2024 | 51,68 | 51,68 | 51,58 | 51,58 | 51,37 | - |
08 gen 2024 | 50,66 | 51,70 | 50,62 | 51,70 | 51,49 | - |
05 gen 2024 | 51,24 | 51,44 | 50,80 | 50,88 | 50,68 | - |
04 gen 2024 | 51,28 | 51,68 | 51,28 | 51,42 | 51,21 | - |
03 gen 2024 | 51,96 | 52,00 | 51,24 | 51,24 | 51,03 | - |
*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...