Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
26 apr 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 52,18 | - |
25 apr 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
24 apr 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
23 apr 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
22 apr 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
19 apr 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
18 apr 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
17 apr 2024 | 51,69 | 51,69 | 51,69 | 51,69 | 51,69 | - |
16 apr 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
15 apr 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
12 apr 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
11 apr 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
10 apr 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
09 apr 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
08 apr 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
05 apr 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
04 apr 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
03 apr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
02 apr 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
01 apr 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
28 mar 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
27 mar 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
26 mar 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | - |
25 mar 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
22 mar 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
21 mar 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
20 mar 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
19 mar 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
18 mar 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
15 mar 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
14 mar 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
13 mar 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
12 mar 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
11 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
08 mar 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
07 mar 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
06 mar 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
05 mar 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
04 mar 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
01 mar 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
29 feb 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
28 feb 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
27 feb 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
26 feb 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
23 feb 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
22 feb 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
21 feb 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
20 feb 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
16 feb 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
15 feb 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
14 feb 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
13 feb 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
12 feb 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
09 feb 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
08 feb 2024 | 52,29 | 52,29 | 52,29 | 52,29 | 52,29 | - |
07 feb 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
06 feb 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
05 feb 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
02 feb 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
01 feb 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | - |
31 gen 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
30 gen 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | - |
29 gen 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
26 gen 2024 | 51,12 | 51,12 | 51,12 | 51,12 | 51,12 | - |
25 gen 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
24 gen 2024 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
23 gen 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
22 gen 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
19 gen 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
18 gen 2024 | 50,77 | 50,77 | 50,77 | 50,77 | 50,77 | - |
17 gen 2024 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
16 gen 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,42 | - |
12 gen 2024 | 50,63 | 50,63 | 50,63 | 50,63 | 50,63 | - |
11 gen 2024 | 50,43 | 50,43 | 50,43 | 50,43 | 50,43 | - |
10 gen 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
09 gen 2024 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | - |
08 gen 2024 | 50,49 | 50,49 | 50,49 | 50,49 | 50,49 | - |
05 gen 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
04 gen 2024 | 50,13 | 50,13 | 50,13 | 50,13 | 50,13 | - |
03 gen 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
02 gen 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
29 dic 2023 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
28 dic 2023 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
27 dic 2023 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
26 dic 2023 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
22 dic 2023 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
21 dic 2023 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
20 dic 2023 | 51,30 | 51,30 | 51,30 | 51,30 | 51,30 | - |
20 dic 2023 | 0.269 Dividendo |
20 dic 2023 | 1.874 Guadagno in conto di capitale |
19 dic 2023 | 54,00 | 54,00 | 54,00 | 54,00 | 51,86 | - |
18 dic 2023 | 53,32 | 53,32 | 53,32 | 53,32 | 51,20 | - |
15 dic 2023 | 53,29 | 53,29 | 53,29 | 53,29 | 51,18 | - |
14 dic 2023 | 53,77 | 53,77 | 53,77 | 53,77 | 51,64 | - |
13 dic 2023 | 52,99 | 52,99 | 52,99 | 52,99 | 50,89 | - |
12 dic 2023 | 52,44 | 52,44 | 52,44 | 52,44 | 50,36 | - |
11 dic 2023 | 52,22 | 52,22 | 52,22 | 52,22 | 50,15 | - |
08 dic 2023 | 52,03 | 52,03 | 52,03 | 52,03 | 49,97 | - |
*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...