Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 53,03 | 54,41 | 52,32 | 53,72 | 53,72 | 74.702 |
30 apr 2024 | 55,59 | 55,79 | 53,43 | 53,43 | 53,43 | 13.800 |
29 apr 2024 | 55,94 | 56,16 | 55,26 | 55,88 | 55,88 | 64.600 |
26 apr 2024 | 54,98 | 56,09 | 54,86 | 55,44 | 55,44 | 36.600 |
25 apr 2024 | 53,02 | 54,36 | 52,65 | 54,12 | 54,12 | 62.000 |
24 apr 2024 | 54,61 | 55,20 | 53,96 | 54,41 | 54,41 | 65.600 |
23 apr 2024 | 52,87 | 54,05 | 52,87 | 54,00 | 54,00 | 36.500 |
22 apr 2024 | 52,26 | 53,02 | 51,28 | 52,47 | 52,47 | 51.100 |
19 apr 2024 | 53,45 | 53,62 | 51,24 | 51,50 | 51,50 | 183.000 |
18 apr 2024 | 55,25 | 55,25 | 53,64 | 53,70 | 53,70 | 57.600 |
17 apr 2024 | 56,99 | 57,25 | 54,96 | 54,96 | 54,96 | 78.700 |
16 apr 2024 | 56,82 | 57,27 | 56,23 | 56,70 | 56,70 | 51.800 |
15 apr 2024 | 59,41 | 59,56 | 56,43 | 56,53 | 56,53 | 128.900 |
12 apr 2024 | 59,26 | 59,78 | 58,48 | 58,79 | 58,79 | 35.800 |
11 apr 2024 | 58,93 | 60,94 | 58,58 | 60,93 | 60,93 | 150.100 |
10 apr 2024 | 58,20 | 58,73 | 58,00 | 58,43 | 58,43 | 43.000 |
09 apr 2024 | 59,94 | 60,15 | 58,56 | 59,91 | 59,91 | 30.200 |
08 apr 2024 | 59,66 | 59,86 | 58,92 | 59,40 | 59,40 | 26.000 |
05 apr 2024 | 58,87 | 60,09 | 58,50 | 59,55 | 59,55 | 181.400 |
04 apr 2024 | 61,22 | 61,66 | 58,17 | 58,23 | 58,23 | 51.700 |
03 apr 2024 | 59,10 | 60,74 | 59,10 | 60,13 | 60,13 | 30.200 |
02 apr 2024 | 59,54 | 59,92 | 58,92 | 59,81 | 59,81 | 40.600 |
01 apr 2024 | 61,00 | 61,67 | 60,61 | 61,08 | 61,08 | 33.700 |
28 mar 2024 | 61,02 | 61,02 | 60,58 | 60,74 | 60,74 | 23.300 |
27 mar 2024 | 61,06 | 61,16 | 60,15 | 60,87 | 60,87 | 40.300 |
26 mar 2024 | 61,34 | 61,51 | 60,33 | 60,41 | 60,41 | 25.800 |
25 mar 2024 | 60,59 | 61,33 | 60,29 | 60,86 | 60,86 | 28.600 |
22 mar 2024 | 61,70 | 62,13 | 61,32 | 61,74 | 61,74 | 21.900 |
21 mar 2024 | 62,95 | 62,95 | 61,72 | 61,73 | 61,73 | 45.300 |
20 mar 2024 | 60,10 | 61,68 | 60,04 | 61,68 | 61,68 | 30.600 |
20 mar 2024 | 0.011 Dividendo |
19 mar 2024 | 59,03 | 60,27 | 58,92 | 60,24 | 60,23 | 22.900 |
18 mar 2024 | 60,17 | 60,83 | 59,68 | 59,75 | 59,74 | 28.500 |
15 mar 2024 | 59,08 | 59,67 | 58,70 | 59,18 | 59,17 | 45.400 |
14 mar 2024 | 61,44 | 61,71 | 60,22 | 60,99 | 60,98 | 36.100 |
13 mar 2024 | 61,96 | 61,96 | 60,54 | 60,87 | 60,86 | 57.800 |
12 mar 2024 | 61,13 | 62,35 | 60,57 | 62,28 | 62,27 | 52.300 |
11 mar 2024 | 59,77 | 60,10 | 59,04 | 59,92 | 59,91 | 50.700 |
08 mar 2024 | 62,38 | 63,16 | 60,18 | 60,18 | 60,17 | 73.300 |
07 mar 2024 | 61,26 | 62,47 | 60,82 | 62,17 | 62,16 | 48.300 |
06 mar 2024 | 60,58 | 61,06 | 59,47 | 60,25 | 60,24 | 76.600 |
05 mar 2024 | 61,17 | 61,17 | 58,58 | 59,32 | 59,31 | 65.400 |
04 mar 2024 | 62,02 | 63,09 | 61,99 | 62,43 | 62,42 | 149.000 |
01 mar 2024 | 60,46 | 62,55 | 60,46 | 62,37 | 62,36 | 71.900 |
29 feb 2024 | 59,64 | 60,42 | 59,32 | 60,35 | 60,34 | 21.700 |
28 feb 2024 | 59,03 | 59,23 | 58,62 | 58,94 | 58,93 | 86.900 |
27 feb 2024 | 59,66 | 59,73 | 58,68 | 59,50 | 59,49 | 70.700 |
26 feb 2024 | 59,94 | 59,97 | 59,33 | 59,40 | 59,39 | 39.100 |
23 feb 2024 | 60,30 | 60,58 | 59,09 | 59,26 | 59,25 | 53.400 |
22 feb 2024 | 58,78 | 59,88 | 58,57 | 59,58 | 59,57 | 105.600 |
21 feb 2024 | 55,62 | 55,91 | 54,74 | 55,89 | 55,88 | 71.200 |
20 feb 2024 | 57,41 | 57,41 | 55,60 | 56,68 | 56,67 | 63.600 |
16 feb 2024 | 59,27 | 59,51 | 57,74 | 57,83 | 57,82 | 54.600 |
15 feb 2024 | 59,21 | 59,39 | 58,37 | 58,91 | 58,90 | 48.600 |
14 feb 2024 | 58,92 | 59,35 | 58,11 | 59,24 | 59,23 | 67.100 |
13 feb 2024 | 57,55 | 58,81 | 57,13 | 58,09 | 58,08 | 238.900 |
12 feb 2024 | 61,00 | 61,36 | 60,00 | 60,06 | 60,05 | 91.500 |
09 feb 2024 | 59,99 | 61,18 | 59,91 | 61,15 | 61,14 | 118.500 |
08 feb 2024 | 59,19 | 59,76 | 59,19 | 59,47 | 59,46 | 35.800 |
07 feb 2024 | 58,32 | 59,17 | 58,02 | 59,11 | 59,10 | 87.600 |
06 feb 2024 | 58,21 | 58,43 | 56,92 | 57,60 | 57,59 | 167.000 |
05 feb 2024 | 58,42 | 58,42 | 57,35 | 58,27 | 58,26 | 88.200 |
02 feb 2024 | 56,20 | 58,30 | 55,99 | 57,94 | 57,93 | 74.100 |
01 feb 2024 | 55,85 | 56,91 | 55,83 | 56,76 | 56,75 | 97.300 |
31 gen 2024 | 56,63 | 57,13 | 55,36 | 55,36 | 55,35 | 104.000 |
30 gen 2024 | 58,74 | 58,92 | 57,56 | 57,81 | 57,80 | 30.200 |
29 gen 2024 | 58,01 | 58,86 | 57,75 | 58,86 | 58,85 | 64.400 |
26 gen 2024 | 58,40 | 58,80 | 57,54 | 57,80 | 57,79 | 114.700 |
25 gen 2024 | 59,67 | 60,31 | 58,71 | 59,20 | 59,19 | 61.900 |
24 gen 2024 | 58,77 | 59,87 | 58,44 | 58,77 | 58,76 | 129.000 |
23 gen 2024 | 57,53 | 58,01 | 57,08 | 57,94 | 57,93 | 119.400 |
22 gen 2024 | 57,62 | 58,13 | 57,12 | 57,41 | 57,40 | 116.900 |
19 gen 2024 | 55,26 | 57,00 | 55,00 | 57,00 | 56,99 | 230.700 |
18 gen 2024 | 53,58 | 54,54 | 53,34 | 54,47 | 54,46 | 77.500 |
17 gen 2024 | 52,25 | 52,45 | 51,40 | 52,33 | 52,32 | 44.700 |
16 gen 2024 | 52,53 | 53,24 | 51,98 | 52,94 | 52,93 | 44.700 |
12 gen 2024 | 52,59 | 52,92 | 52,19 | 52,60 | 52,59 | 51.700 |
11 gen 2024 | 52,26 | 52,64 | 51,00 | 52,28 | 52,27 | 73.000 |
10 gen 2024 | 51,09 | 52,03 | 50,90 | 51,81 | 51,80 | 70.400 |
09 gen 2024 | 50,05 | 51,20 | 49,91 | 50,95 | 50,94 | 51.300 |
08 gen 2024 | 48,87 | 50,88 | 48,87 | 50,81 | 50,80 | 83.200 |
05 gen 2024 | 48,40 | 49,16 | 48,05 | 48,44 | 48,43 | 40.200 |
04 gen 2024 | 48,61 | 49,18 | 48,38 | 48,41 | 48,40 | 45.700 |
03 gen 2024 | 49,52 | 49,76 | 49,03 | 49,10 | 49,09 | 112.000 |
02 gen 2024 | 51,54 | 51,56 | 49,55 | 50,17 | 50,16 | 456.000 |
29 dic 2023 | 53,29 | 53,55 | 52,51 | 53,08 | 53,07 | 52.800 |
28 dic 2023 | 53,44 | 53,65 | 53,27 | 53,29 | 53,28 | 46.100 |
27 dic 2023 | 53,19 | 53,33 | 52,82 | 53,33 | 53,32 | 43.600 |
26 dic 2023 | 52,95 | 53,46 | 52,95 | 53,21 | 53,20 | 33.600 |
22 dic 2023 | 52,83 | 53,11 | 52,34 | 52,84 | 52,83 | 53.100 |
21 dic 2023 | 52,58 | 52,93 | 51,86 | 52,73 | 52,72 | 89.700 |
20 dic 2023 | 53,02 | 53,42 | 51,51 | 51,51 | 51,50 | 62.900 |
20 dic 2023 | 0.004 Dividendo |
19 dic 2023 | 52,78 | 53,24 | 52,78 | 53,24 | 53,23 | 52.400 |
18 dic 2023 | 52,57 | 53,03 | 52,15 | 52,85 | 52,84 | 63.900 |
15 dic 2023 | 52,00 | 53,10 | 52,00 | 52,54 | 52,53 | 59.700 |
14 dic 2023 | 52,45 | 52,75 | 51,29 | 51,97 | 51,96 | 148.200 |
13 dic 2023 | 51,62 | 52,51 | 51,39 | 52,27 | 52,26 | 110.800 |
12 dic 2023 | 50,42 | 51,42 | 50,27 | 51,37 | 51,36 | 69.000 |
11 dic 2023 | 49,51 | 50,72 | 49,51 | 50,68 | 50,67 | 52.000 |
*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...