Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
01 mag 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
30 apr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
29 apr 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
26 apr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
25 apr 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
24 apr 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
23 apr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
22 apr 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
19 apr 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
18 apr 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
17 apr 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
16 apr 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
15 apr 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
12 apr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
11 apr 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
10 apr 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
09 apr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
08 apr 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
05 apr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
04 apr 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
03 apr 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
02 apr 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
01 apr 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
28 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
27 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
26 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
25 mar 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
22 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
21 mar 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
20 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
19 mar 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
18 mar 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
15 mar 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
14 mar 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
13 mar 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
12 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
11 mar 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
08 mar 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
07 mar 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
06 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
05 mar 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
04 mar 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
01 mar 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
29 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
28 feb 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
27 feb 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
26 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
23 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
22 feb 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
21 feb 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
20 feb 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
16 feb 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
15 feb 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
14 feb 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
13 feb 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
12 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
09 feb 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
08 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
07 feb 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
06 feb 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
05 feb 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
02 feb 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
01 feb 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
31 gen 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
30 gen 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
29 gen 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
26 gen 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
25 gen 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
24 gen 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
23 gen 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
22 gen 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
19 gen 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | - |
18 gen 2024 | 54,53 | 54,53 | 54,53 | 54,53 | 54,53 | - |
17 gen 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
16 gen 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
12 gen 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
11 gen 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
10 gen 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
09 gen 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
08 gen 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
05 gen 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 51,64 | - |
04 gen 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
03 gen 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
02 gen 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
29 dic 2023 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
28 dic 2023 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
27 dic 2023 | 53,36 | 53,36 | 53,36 | 53,36 | 53,36 | - |
26 dic 2023 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
22 dic 2023 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
21 dic 2023 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
20 dic 2023 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
19 dic 2023 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
18 dic 2023 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
15 dic 2023 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
15 dic 2023 | 0 Dividendo |
15 dic 2023 | 2.871 Guadagno in conto di capitale |
14 dic 2023 | 55,26 | 55,26 | 55,26 | 55,26 | 52,39 | - |
13 dic 2023 | 55,57 | 55,57 | 55,57 | 55,57 | 52,68 | - |
*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...