Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
03 lug 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
02 lug 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
01 lug 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
28 giu 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
27 giu 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
26 giu 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
25 giu 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
24 giu 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
21 giu 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
20 giu 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
18 giu 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
17 giu 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
14 giu 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
13 giu 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
12 giu 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
12 giu 2024 | 0.119 Dividendo |
11 giu 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,35 | - |
10 giu 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,38 | - |
07 giu 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,26 | - |
06 giu 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,28 | - |
05 giu 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,31 | - |
04 giu 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 52,99 | - |
03 giu 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 52,91 | - |
31 mag 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,14 | - |
30 mag 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,50 | - |
29 mag 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,40 | - |
28 mag 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 52,99 | - |
24 mag 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,33 | - |
23 mag 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,09 | - |
22 mag 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,66 | - |
21 mag 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,78 | - |
20 mag 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,68 | - |
17 mag 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,81 | - |
16 mag 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,77 | - |
15 mag 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,84 | - |
14 mag 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,36 | - |
13 mag 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,17 | - |
10 mag 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,25 | - |
09 mag 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,11 | - |
08 mag 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,74 | - |
07 mag 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,67 | - |
06 mag 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,43 | - |
03 mag 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,13 | - |
02 mag 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,61 | - |
01 mag 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,45 | - |
30 apr 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,62 | - |
29 apr 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,23 | - |
26 apr 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,03 | - |
25 apr 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,10 | - |
24 apr 2024 | 52,29 | 52,29 | 52,29 | 52,29 | 52,17 | - |
23 apr 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,18 | - |
22 apr 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,65 | - |
19 apr 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,29 | - |
18 apr 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,14 | - |
17 apr 2024 | 51,31 | 51,31 | 51,31 | 51,31 | 51,20 | - |
16 apr 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,29 | - |
15 apr 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,40 | - |
12 apr 2024 | 51,87 | 51,87 | 51,87 | 51,87 | 51,75 | - |
11 apr 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,42 | - |
10 apr 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,38 | - |
09 apr 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,00 | - |
08 apr 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 52,90 | - |
05 apr 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,86 | - |
04 apr 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,41 | - |
03 apr 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,85 | - |
02 apr 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 52,97 | - |
01 apr 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,30 | - |
28 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,56 | - |
27 mar 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,44 | - |
26 mar 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,74 | - |
25 mar 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,81 | - |
22 mar 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,00 | - |
21 mar 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,19 | - |
20 mar 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,02 | - |
19 mar 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,77 | - |
18 mar 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,47 | - |
15 mar 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,36 | - |
14 mar 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,57 | - |
13 mar 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,75 | - |
13 mar 2024 | 0.115 Dividendo |
12 mar 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,76 | - |
11 mar 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,57 | - |
08 mar 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,44 | - |
07 mar 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,53 | - |
06 mar 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 52,19 | - |
05 mar 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 51,95 | - |
04 mar 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,26 | - |
01 mar 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,15 | - |
29 feb 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 51,93 | - |
28 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 51,85 | - |
27 feb 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 51,84 | - |
26 feb 2024 | 51,97 | 51,97 | 51,97 | 51,97 | 51,74 | - |
23 feb 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 51,95 | - |
22 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 51,85 | - |
21 feb 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 51,41 | - |
20 feb 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,20 | - |
16 feb 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,21 | - |
15 feb 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,28 | - |
14 feb 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 50,81 | - |
*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...