Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 55,25 | 55,54 | 55,24 | 55,24 | 55,24 | 71 |
28 mag 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
27 mag 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | 57 |
24 mag 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
23 mag 2024 | 58,13 | 58,13 | 57,76 | 57,76 | 57,76 | 6 |
22 mag 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
21 mag 2024 | 57,91 | 57,91 | 57,14 | 57,40 | 57,40 | 7 |
20 mag 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
17 mag 2024 | 57,65 | 57,65 | 57,02 | 57,05 | 57,05 | 181 |
16 mag 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | 3 |
15 mag 2024 | 56,19 | 56,21 | 56,12 | 56,21 | 56,21 | 30 |
14 mag 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | 179 |
13 mag 2024 | 56,24 | 56,66 | 56,18 | 56,66 | 56,66 | 43 |
10 mag 2024 | 55,80 | 56,00 | 55,80 | 56,00 | 56,00 | 45 |
09 mag 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
08 mag 2024 | 56,20 | 56,40 | 55,65 | 55,65 | 55,65 | 29 |
07 mag 2024 | 57,55 | 57,66 | 57,08 | 57,08 | 57,08 | 8 |
06 mag 2024 | 56,21 | 56,67 | 56,21 | 56,49 | 56,49 | 75 |
03 mag 2024 | 56,10 | 56,11 | 55,54 | 55,87 | 55,87 | 100 |
02 mag 2024 | 56,30 | 56,30 | 55,61 | 55,61 | 55,61 | 84 |
30 apr 2024 | 56,24 | 56,50 | 55,72 | 56,00 | 56,00 | 159 |
29 apr 2024 | 56,18 | 56,58 | 55,98 | 56,41 | 56,41 | 508 |
26 apr 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
25 apr 2024 | 56,92 | 57,23 | 55,35 | 55,35 | 55,35 | 247 |
24 apr 2024 | 57,04 | 57,17 | 57,04 | 57,14 | 57,14 | 19 |
23 apr 2024 | 57,69 | 57,69 | 57,22 | 57,23 | 57,23 | 37 |
22 apr 2024 | 56,73 | 57,02 | 56,73 | 57,02 | 57,02 | 63 |
19 apr 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
18 apr 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
17 apr 2024 | 56,35 | 56,37 | 56,35 | 56,37 | 56,37 | 5 |
16 apr 2024 | 56,55 | 56,55 | 56,34 | 56,48 | 56,48 | 192 |
15 apr 2024 | 58,13 | 58,13 | 57,39 | 57,39 | 57,39 | 68 |
12 apr 2024 | 58,95 | 59,13 | 57,99 | 57,99 | 57,99 | 379 |
11 apr 2024 | 59,04 | 59,10 | 58,38 | 58,38 | 58,38 | 239 |
10 apr 2024 | 58,49 | 58,66 | 58,46 | 58,57 | 58,57 | 6 |
09 apr 2024 | 58,07 | 58,07 | 58,02 | 58,02 | 58,02 | 20 |
08 apr 2024 | 57,37 | 57,43 | 57,23 | 57,25 | 57,25 | 17 |
05 apr 2024 | 56,06 | 56,95 | 56,06 | 56,95 | 56,95 | 214 |
04 apr 2024 | 56,95 | 57,34 | 56,95 | 57,34 | 57,34 | 2 |
03 apr 2024 | 57,38 | 57,38 | 57,07 | 57,17 | 57,17 | 233 |
02 apr 2024 | 58,28 | 58,28 | 56,93 | 56,93 | 56,93 | 134 |
28 mar 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
27 mar 2024 | 57,64 | 57,94 | 57,56 | 57,58 | 57,58 | 206 |
26 mar 2024 | 57,16 | 57,50 | 56,88 | 57,46 | 57,46 | 2.775 |
25 mar 2024 | 56,64 | 56,66 | 56,64 | 56,66 | 56,66 | 1 |
22 mar 2024 | 57,22 | 57,44 | 57,16 | 57,44 | 57,44 | 461 |
21 mar 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
20 mar 2024 | 55,80 | 55,84 | 55,36 | 55,84 | 55,84 | 535 |
19 mar 2024 | 55,60 | 55,62 | 55,38 | 55,38 | 55,38 | 224 |
18 mar 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
15 mar 2024 | 54,34 | 54,40 | 54,34 | 54,40 | 54,40 | 10 |
14 mar 2024 | 54,56 | 54,56 | 53,80 | 53,96 | 53,96 | 104 |
13 mar 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
13 mar 2024 | 0.22 Dividendo |
12 mar 2024 | 54,90 | 55,02 | 54,90 | 55,02 | 54,80 | 183 |
11 mar 2024 | 55,12 | 55,12 | 54,86 | 54,92 | 54,70 | 48 |
08 mar 2024 | 54,06 | 55,04 | 54,00 | 55,04 | 54,82 | 436 |
07 mar 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 53,15 | - |
06 mar 2024 | 52,24 | 52,70 | 52,24 | 52,54 | 52,33 | 413 |
05 mar 2024 | 52,22 | 52,94 | 52,22 | 52,94 | 52,73 | 13 |
04 mar 2024 | 52,34 | 52,44 | 52,34 | 52,44 | 52,23 | 1 |
01 mar 2024 | 52,46 | 52,46 | 51,44 | 51,60 | 51,39 | 433 |
29 feb 2024 | 51,86 | 52,18 | 51,86 | 52,18 | 51,97 | 14 |
28 feb 2024 | 52,16 | 52,24 | 52,10 | 52,24 | 52,03 | 23 |
27 feb 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,69 | - |
26 feb 2024 | 51,82 | 52,14 | 51,64 | 51,64 | 51,43 | 135 |
23 feb 2024 | 52,18 | 52,40 | 52,18 | 52,40 | 52,19 | 45 |
22 feb 2024 | 51,70 | 52,18 | 51,70 | 52,18 | 51,97 | 56 |
21 feb 2024 | 51,34 | 51,60 | 51,34 | 51,48 | 51,27 | 413 |
20 feb 2024 | 51,20 | 51,22 | 51,00 | 51,22 | 51,02 | 194 |
19 feb 2024 | 51,32 | 51,76 | 51,16 | 51,48 | 51,27 | 243 |
16 feb 2024 | 51,94 | 51,94 | 51,38 | 51,56 | 51,35 | 308 |
15 feb 2024 | 52,60 | 52,60 | 51,32 | 51,32 | 51,11 | 15 |
14 feb 2024 | 52,00 | 52,28 | 51,86 | 51,96 | 51,75 | 357 |
13 feb 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 51,93 | - |
12 feb 2024 | 52,68 | 53,16 | 52,66 | 53,08 | 52,87 | 594 |
09 feb 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,49 | - |
08 feb 2024 | 52,86 | 52,86 | 52,76 | 52,76 | 52,55 | 1 |
07 feb 2024 | 52,20 | 52,48 | 52,18 | 52,48 | 52,27 | 372 |
06 feb 2024 | 51,86 | 52,14 | 51,86 | 52,12 | 51,91 | 3 |
05 feb 2024 | 52,42 | 52,64 | 52,16 | 52,16 | 51,95 | 143 |
02 feb 2024 | 52,38 | 52,64 | 52,38 | 52,64 | 52,43 | 1 |
01 feb 2024 | 54,10 | 54,10 | 52,10 | 52,24 | 52,03 | 164 |
31 gen 2024 | 53,38 | 55,70 | 53,38 | 54,16 | 53,94 | 773 |
30 gen 2024 | 53,58 | 53,88 | 53,58 | 53,88 | 53,66 | 204 |
29 gen 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,37 | - |
26 gen 2024 | 53,80 | 53,80 | 53,70 | 53,70 | 53,49 | 100 |
25 gen 2024 | 53,32 | 53,48 | 53,30 | 53,30 | 53,09 | 38 |
24 gen 2024 | 53,42 | 54,06 | 53,42 | 53,80 | 53,58 | 364 |
23 gen 2024 | 53,52 | 53,88 | 53,52 | 53,88 | 53,66 | 100 |
22 gen 2024 | 53,02 | 53,40 | 52,92 | 53,32 | 53,11 | 338 |
19 gen 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,55 | - |
18 gen 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,55 | - |
17 gen 2024 | 51,88 | 51,94 | 51,56 | 51,94 | 51,73 | 420 |
16 gen 2024 | 51,62 | 52,62 | 51,36 | 52,62 | 52,41 | 1.187 |
15 gen 2024 | 52,40 | 52,40 | 51,40 | 51,44 | 51,23 | 260 |
12 gen 2024 | 51,04 | 52,08 | 51,04 | 51,62 | 51,41 | 638 |
11 gen 2024 | 51,68 | 52,10 | 51,42 | 51,42 | 51,21 | 162 |
10 gen 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,39 | - |
09 gen 2024 | 51,64 | 51,72 | 51,64 | 51,72 | 51,51 | 1 |
*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...