Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 58,98 | 59,20 | 58,98 | 59,20 | 59,20 | - |
29 apr 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
26 apr 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
25 apr 2024 | 59,02 | 59,02 | 58,34 | 58,34 | 58,34 | - |
24 apr 2024 | 59,70 | 59,70 | 59,48 | 59,60 | 59,60 | - |
23 apr 2024 | 60,24 | 60,24 | 59,38 | 59,62 | 59,62 | - |
22 apr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
19 apr 2024 | 59,38 | 60,04 | 59,38 | 60,04 | 60,04 | - |
18 apr 2024 | 59,30 | 59,70 | 59,30 | 59,70 | 59,70 | - |
17 apr 2024 | 59,22 | 59,92 | 59,22 | 59,92 | 59,92 | - |
16 apr 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
15 apr 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
12 apr 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
11 apr 2024 | 62,42 | 62,66 | 62,42 | 62,66 | 62,66 | - |
10 apr 2024 | 61,70 | 62,64 | 61,70 | 62,64 | 62,64 | - |
09 apr 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
08 apr 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
05 apr 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
04 apr 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
03 apr 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
02 apr 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
28 mar 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
27 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
26 mar 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
25 mar 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
22 mar 2024 | 61,50 | 62,02 | 61,50 | 61,98 | 61,98 | - |
21 mar 2024 | 60,90 | 61,76 | 60,90 | 61,76 | 61,76 | - |
20 mar 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
19 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
18 mar 2024 | 61,84 | 61,84 | 61,74 | 61,74 | 61,74 | - |
15 mar 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
14 mar 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
13 mar 2024 | 59,66 | 60,18 | 59,66 | 60,18 | 60,18 | - |
12 mar 2024 | 60,00 | 60,14 | 59,76 | 59,76 | 59,76 | 250 |
11 mar 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
08 mar 2024 | 58,12 | 58,46 | 57,94 | 58,46 | 58,46 | - |
07 mar 2024 | 57,14 | 58,20 | 57,14 | 58,20 | 58,20 | - |
06 mar 2024 | 57,68 | 57,70 | 57,06 | 57,06 | 57,06 | - |
05 mar 2024 | 56,96 | 58,28 | 56,96 | 58,00 | 58,00 | - |
04 mar 2024 | 56,82 | 57,12 | 56,82 | 57,12 | 57,12 | - |
01 mar 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
29 feb 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
29 feb 2024 | 0.44 Dividendo |
28 feb 2024 | 57,56 | 57,56 | 57,54 | 57,54 | 57,10 | - |
27 feb 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 56,98 | - |
26 feb 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 56,90 | - |
23 feb 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,14 | - |
22 feb 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 56,96 | - |
21 feb 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,18 | - |
20 feb 2024 | 57,18 | 57,88 | 57,18 | 57,54 | 57,10 | - |
19 feb 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 56,88 | - |
16 feb 2024 | 57,24 | 57,42 | 57,24 | 57,42 | 56,98 | - |
15 feb 2024 | 57,00 | 57,68 | 57,00 | 57,68 | 57,24 | 135 |
14 feb 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,43 | - |
13 feb 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 56,84 | - |
12 feb 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,00 | - |
09 feb 2024 | 55,54 | 55,54 | 55,46 | 55,46 | 55,04 | - |
08 feb 2024 | 55,06 | 55,46 | 54,90 | 55,46 | 55,04 | - |
07 feb 2024 | 56,60 | 56,60 | 54,66 | 54,66 | 54,24 | - |
06 feb 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,21 | - |
05 feb 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 56,70 | - |
02 feb 2024 | 57,70 | 57,70 | 57,08 | 57,08 | 56,64 | - |
01 feb 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,46 | - |
31 gen 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,34 | - |
30 gen 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 57,70 | - |
29 gen 2024 | 57,46 | 57,58 | 57,46 | 57,58 | 57,14 | - |
26 gen 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,08 | - |
25 gen 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,39 | - |
24 gen 2024 | 57,28 | 57,28 | 55,82 | 55,82 | 55,39 | - |
23 gen 2024 | 57,14 | 57,52 | 57,14 | 57,52 | 57,08 | - |
22 gen 2024 | 57,00 | 57,44 | 57,00 | 57,44 | 57,00 | - |
19 gen 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,39 | - |
18 gen 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,22 | - |
17 gen 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,16 | - |
16 gen 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 56,88 | - |
15 gen 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 56,88 | - |
12 gen 2024 | 57,72 | 57,72 | 57,32 | 57,32 | 56,88 | - |
11 gen 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,20 | - |
10 gen 2024 | 57,06 | 57,66 | 57,06 | 57,66 | 57,22 | - |
09 gen 2024 | 56,48 | 57,16 | 56,48 | 57,16 | 56,72 | - |
08 gen 2024 | 55,66 | 56,10 | 55,66 | 56,10 | 55,67 | - |
05 gen 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,27 | - |
04 gen 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,05 | - |
03 gen 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 55,87 | - |
02 gen 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 54,76 | - |
29 dic 2023 | 55,02 | 55,02 | 55,02 | 55,02 | 54,60 | - |
28 dic 2023 | 54,64 | 55,02 | 54,64 | 55,02 | 54,60 | - |
27 dic 2023 | 55,06 | 55,06 | 55,06 | 55,06 | 54,64 | - |
22 dic 2023 | 54,98 | 54,98 | 54,98 | 54,98 | 54,56 | - |
21 dic 2023 | 55,76 | 55,76 | 55,76 | 55,76 | 55,33 | - |
20 dic 2023 | 56,50 | 56,50 | 56,50 | 56,50 | 56,07 | - |
19 dic 2023 | 56,32 | 56,32 | 56,32 | 56,32 | 55,89 | - |
18 dic 2023 | 56,38 | 56,50 | 56,34 | 56,50 | 56,07 | 27 |
15 dic 2023 | 57,10 | 57,10 | 56,40 | 56,40 | 55,97 | - |
14 dic 2023 | 58,72 | 58,72 | 57,40 | 57,40 | 56,96 | - |
13 dic 2023 | 58,52 | 58,52 | 58,52 | 58,52 | 58,07 | - |
12 dic 2023 | 58,02 | 58,60 | 57,70 | 58,60 | 58,15 | 20 |
11 dic 2023 | 57,54 | 58,04 | 57,54 | 57,86 | 57,42 | - |
08 dic 2023 | 57,26 | 57,68 | 57,26 | 57,68 | 57,24 | - |
07 dic 2023 | 57,14 | 57,14 | 57,14 | 57,14 | 56,70 | - |
*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...