Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | 1 |
22 apr 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
19 apr 2024 | 55,88 | 56,81 | 55,88 | 56,81 | 56,81 | 1 |
18 apr 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
17 apr 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
16 apr 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
15 apr 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
12 apr 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
11 apr 2024 | 58,39 | 58,85 | 58,39 | 58,57 | 58,57 | 458 |
10 apr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
09 apr 2024 | 57,49 | 58,06 | 57,49 | 58,00 | 58,00 | 395 |
08 apr 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
05 apr 2024 | 56,17 | 56,38 | 56,17 | 56,38 | 56,38 | 50 |
04 apr 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
03 apr 2024 | 57,10 | 57,46 | 57,10 | 57,16 | 57,16 | 106 |
02 apr 2024 | 58,50 | 58,50 | 58,10 | 58,10 | 58,10 | 170 |
28 mar 2024 | 58,10 | 58,60 | 58,10 | 58,60 | 58,60 | 56 |
27 mar 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
26 mar 2024 | 56,44 | 57,68 | 56,44 | 57,68 | 57,68 | 395 |
25 mar 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | 20 |
22 mar 2024 | 56,78 | 57,10 | 56,76 | 57,10 | 57,10 | 122 |
21 mar 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
20 mar 2024 | 55,72 | 55,72 | 55,14 | 55,14 | 55,14 | 300 |
19 mar 2024 | 55,32 | 56,00 | 55,32 | 56,00 | 56,00 | 100 |
18 mar 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | 10 |
15 mar 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
14 mar 2024 | 54,34 | 55,12 | 54,34 | 55,12 | 55,12 | 500 |
13 mar 2024 | 54,38 | 54,66 | 54,38 | 54,60 | 54,60 | 172 |
13 mar 2024 | 0.22 Dividendo |
12 mar 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,58 | - |
11 mar 2024 | 54,50 | 54,84 | 54,40 | 54,84 | 54,62 | 198 |
08 mar 2024 | 53,72 | 54,88 | 53,72 | 54,88 | 54,66 | 443 |
07 mar 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,53 | - |
06 mar 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 51,95 | - |
05 mar 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 51,91 | - |
04 mar 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,29 | 250 |
01 mar 2024 | 51,84 | 51,90 | 51,84 | 51,90 | 51,69 | 45 |
29 feb 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,51 | - |
28 feb 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,55 | - |
27 feb 2024 | 51,40 | 51,66 | 51,40 | 51,66 | 51,45 | 97 |
26 feb 2024 | 52,02 | 52,44 | 52,02 | 52,44 | 52,23 | 54 |
23 feb 2024 | 52,04 | 52,48 | 52,04 | 52,26 | 52,05 | 196 |
22 feb 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,33 | - |
21 feb 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 50,89 | - |
20 feb 2024 | 51,20 | 51,20 | 51,02 | 51,02 | 50,82 | 29 |
19 feb 2024 | 51,70 | 51,70 | 51,26 | 51,26 | 51,05 | 55 |
16 feb 2024 | 51,24 | 51,74 | 51,24 | 51,74 | 51,53 | 158 |
15 feb 2024 | 51,86 | 51,86 | 51,48 | 51,48 | 51,27 | 5 |
14 feb 2024 | 51,80 | 52,02 | 51,80 | 52,02 | 51,81 | 38 |
13 feb 2024 | 52,48 | 52,48 | 51,70 | 51,96 | 51,75 | 176 |
12 feb 2024 | 53,20 | 53,20 | 53,00 | 53,00 | 52,79 | 24 |
09 feb 2024 | 52,40 | 52,50 | 52,40 | 52,50 | 52,29 | 30 |
08 feb 2024 | 52,56 | 52,80 | 52,56 | 52,80 | 52,59 | 100 |
07 feb 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,75 | - |
06 feb 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,57 | - |
05 feb 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,29 | 110 |
02 feb 2024 | 52,00 | 52,44 | 52,00 | 52,44 | 52,23 | 253 |
01 feb 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,11 | - |
31 gen 2024 | 53,78 | 54,34 | 53,78 | 53,80 | 53,58 | 249 |
30 gen 2024 | 53,48 | 53,48 | 53,42 | 53,42 | 53,21 | 90 |
29 gen 2024 | 53,74 | 54,18 | 53,74 | 54,18 | 53,96 | 40 |
26 gen 2024 | 53,48 | 53,94 | 53,48 | 53,94 | 53,72 | 55 |
25 gen 2024 | 53,34 | 53,34 | 53,32 | 53,32 | 53,11 | 140 |
24 gen 2024 | 53,52 | 53,94 | 53,52 | 53,72 | 53,50 | 225 |
23 gen 2024 | 53,04 | 53,46 | 53,04 | 53,42 | 53,21 | 138 |
22 gen 2024 | 52,84 | 53,40 | 52,84 | 52,90 | 52,69 | 483 |
19 gen 2024 | 52,00 | 52,92 | 52,00 | 52,92 | 52,71 | 156 |
18 gen 2024 | 51,20 | 51,46 | 51,20 | 51,30 | 51,09 | 999 |
17 gen 2024 | 51,50 | 51,60 | 51,14 | 51,14 | 50,93 | 320 |
16 gen 2024 | 51,20 | 52,18 | 51,20 | 52,18 | 51,97 | 40 |
15 gen 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,59 | - |
12 gen 2024 | 51,24 | 51,84 | 51,24 | 51,80 | 51,59 | 130 |
11 gen 2024 | 51,64 | 52,20 | 51,48 | 51,48 | 51,27 | 114 |
10 gen 2024 | 51,28 | 51,80 | 51,28 | 51,80 | 51,59 | 10 |
09 gen 2024 | 51,42 | 51,86 | 51,42 | 51,86 | 51,65 | 10 |
08 gen 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,22 | 26 |
05 gen 2024 | 51,00 | 51,08 | 51,00 | 51,08 | 50,87 | 65 |
04 gen 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 50,84 | - |
03 gen 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 51,43 | - |
02 gen 2024 | 52,48 | 52,92 | 52,34 | 52,34 | 52,13 | 84 |
29 dic 2023 | 52,40 | 52,40 | 52,40 | 52,40 | 52,19 | - |
28 dic 2023 | 51,92 | 51,92 | 51,92 | 51,92 | 51,71 | - |
27 dic 2023 | 51,96 | 52,30 | 51,96 | 52,30 | 52,09 | 70 |
22 dic 2023 | 50,60 | 51,68 | 50,60 | 51,60 | 51,39 | 2.720 |
21 dic 2023 | 50,30 | 50,70 | 50,30 | 50,70 | 50,50 | 720 |
20 dic 2023 | 50,66 | 51,00 | 50,50 | 50,50 | 50,30 | 352 |
19 dic 2023 | 50,40 | 50,54 | 50,08 | 50,54 | 50,34 | 484 |
18 dic 2023 | 50,80 | 50,80 | 49,90 | 50,46 | 50,26 | 258 |
15 dic 2023 | 51,32 | 51,56 | 51,32 | 51,56 | 51,35 | 78 |
14 dic 2023 | 52,50 | 52,50 | 51,80 | 51,80 | 51,59 | 1.196 |
13 dic 2023 | 50,02 | 50,02 | 50,02 | 50,02 | 49,82 | - |
12 dic 2023 | 50,06 | 50,46 | 50,06 | 50,46 | 50,26 | 1 |
11 dic 2023 | 50,30 | 50,60 | 50,16 | 50,16 | 49,96 | 1.444 |
08 dic 2023 | 50,02 | 50,44 | 50,00 | 50,16 | 49,96 | 144 |
07 dic 2023 | 51,40 | 51,80 | 51,40 | 51,80 | 51,59 | 120 |
07 dic 2023 | 0.22 Dividendo |
06 dic 2023 | 51,44 | 51,56 | 51,44 | 51,56 | 51,13 | 100 |
05 dic 2023 | 51,58 | 51,58 | 51,58 | 51,58 | 51,15 | - |
04 dic 2023 | 51,10 | 51,10 | 51,10 | 51,10 | 50,68 | - |
01 dic 2023 | 51,00 | 51,58 | 51,00 | 51,58 | 51,15 | 40 |
*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...