Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 55,68 | 56,17 | 55,32 | 55,91 | 55,91 | 607.619 |
02 mag 2024 | 56,60 | 56,60 | 54,68 | 55,30 | 55,30 | 3.165.100 |
01 mag 2024 | 56,30 | 56,65 | 55,56 | 56,02 | 56,02 | 1.138.100 |
30 apr 2024 | 57,22 | 57,22 | 56,23 | 56,30 | 56,30 | 688.100 |
29 apr 2024 | 56,49 | 57,34 | 56,42 | 57,21 | 57,21 | 507.100 |
26 apr 2024 | 56,08 | 56,78 | 55,84 | 56,64 | 56,64 | 523.100 |
25 apr 2024 | 56,29 | 56,64 | 55,55 | 56,32 | 56,32 | 463.100 |
24 apr 2024 | 56,63 | 56,63 | 55,58 | 56,38 | 56,38 | 323.700 |
23 apr 2024 | 55,73 | 56,69 | 55,54 | 56,64 | 56,64 | 274.700 |
22 apr 2024 | 55,50 | 56,17 | 55,39 | 55,90 | 55,90 | 538.100 |
19 apr 2024 | 54,37 | 56,19 | 54,29 | 55,50 | 55,50 | 422.500 |
18 apr 2024 | 54,11 | 55,12 | 53,82 | 54,37 | 54,37 | 574.200 |
17 apr 2024 | 51,61 | 54,11 | 51,12 | 54,00 | 54,00 | 737.200 |
16 apr 2024 | 51,78 | 51,95 | 50,74 | 51,13 | 51,13 | 536.100 |
15 apr 2024 | 53,51 | 54,10 | 51,71 | 51,78 | 51,78 | 456.900 |
12 apr 2024 | 54,30 | 54,80 | 52,94 | 53,35 | 53,35 | 675.100 |
11 apr 2024 | 54,36 | 54,44 | 53,68 | 54,11 | 54,11 | 513.200 |
10 apr 2024 | 56,65 | 56,77 | 54,10 | 54,53 | 54,53 | 684.900 |
09 apr 2024 | 57,76 | 57,76 | 56,60 | 56,66 | 56,66 | 479.900 |
08 apr 2024 | 58,07 | 58,34 | 57,30 | 57,62 | 57,62 | 325.600 |
05 apr 2024 | 58,99 | 59,07 | 58,04 | 58,11 | 58,11 | 253.800 |
04 apr 2024 | 59,75 | 60,00 | 58,66 | 58,99 | 58,99 | 286.400 |
03 apr 2024 | 60,25 | 60,44 | 59,57 | 59,74 | 59,74 | 342.600 |
02 apr 2024 | 60,21 | 60,38 | 59,76 | 60,13 | 60,13 | 163.300 |
01 apr 2024 | 60,16 | 60,61 | 59,84 | 59,99 | 59,99 | 206.800 |
28 mar 2024 | 60,00 | 60,54 | 59,76 | 60,29 | 60,29 | 254.900 |
27 mar 2024 | 60,51 | 60,86 | 59,80 | 60,15 | 60,15 | 358.600 |
26 mar 2024 | 61,15 | 61,20 | 60,48 | 60,52 | 60,52 | 197.100 |
25 mar 2024 | 62,48 | 62,55 | 60,69 | 61,06 | 61,06 | 236.400 |
22 mar 2024 | 61,98 | 62,20 | 61,73 | 61,74 | 61,74 | 146.300 |
21 mar 2024 | 61,86 | 62,35 | 61,51 | 62,35 | 62,35 | 156.200 |
20 mar 2024 | 61,39 | 61,80 | 61,11 | 61,73 | 61,73 | 306.600 |
19 mar 2024 | 61,28 | 61,94 | 61,02 | 61,51 | 61,51 | 164.400 |
18 mar 2024 | 61,05 | 61,49 | 61,05 | 61,39 | 61,39 | 177.500 |
15 mar 2024 | 60,64 | 61,67 | 60,62 | 61,01 | 61,01 | 243.100 |
14 mar 2024 | 62,81 | 62,81 | 60,35 | 60,64 | 60,64 | 373.800 |
13 mar 2024 | 63,00 | 63,66 | 62,08 | 62,48 | 62,48 | 235.300 |
12 mar 2024 | 63,03 | 63,12 | 62,45 | 62,89 | 62,89 | 387.700 |
11 mar 2024 | 62,25 | 63,55 | 62,23 | 63,13 | 63,13 | 141.700 |
08 mar 2024 | 63,61 | 63,61 | 62,73 | 63,14 | 63,14 | 224.600 |
07 mar 2024 | 64,06 | 64,42 | 62,90 | 63,50 | 63,50 | 356.500 |
06 mar 2024 | 62,73 | 64,89 | 62,67 | 64,19 | 64,19 | 571.900 |
05 mar 2024 | 61,38 | 63,10 | 61,37 | 62,46 | 62,46 | 317.500 |
04 mar 2024 | 60,27 | 61,86 | 60,27 | 61,54 | 61,54 | 190.000 |
01 mar 2024 | 61,50 | 62,06 | 61,45 | 61,80 | 61,80 | 172.900 |
29 feb 2024 | 60,44 | 61,42 | 60,44 | 61,38 | 61,38 | 122.900 |
28 feb 2024 | 61,26 | 61,73 | 60,10 | 60,13 | 60,13 | 232.800 |
27 feb 2024 | 60,00 | 61,56 | 59,59 | 61,54 | 61,54 | 217.400 |
26 feb 2024 | 61,08 | 61,68 | 60,59 | 60,59 | 60,59 | 235.500 |
23 feb 2024 | 61,80 | 62,06 | 61,06 | 61,07 | 61,07 | 246.300 |
22 feb 2024 | 62,80 | 62,90 | 61,79 | 62,11 | 62,11 | 278.200 |
21 feb 2024 | 62,40 | 63,41 | 62,40 | 62,78 | 62,78 | 378.700 |
20 feb 2024 | 62,00 | 63,20 | 61,55 | 63,20 | 63,20 | 467.400 |
16 feb 2024 | 62,01 | 62,78 | 62,00 | 62,53 | 62,53 | 326.200 |
15 feb 2024 | 61,49 | 62,82 | 61,17 | 62,16 | 62,16 | 381.900 |
14 feb 2024 | 60,19 | 61,24 | 59,12 | 61,15 | 61,15 | 409.800 |
13 feb 2024 | 61,06 | 62,02 | 60,51 | 60,51 | 60,51 | 490.400 |
12 feb 2024 | 60,47 | 61,45 | 60,22 | 61,16 | 61,16 | 275.200 |
09 feb 2024 | 60,90 | 61,18 | 59,97 | 60,76 | 60,76 | 307.500 |
08 feb 2024 | 59,96 | 60,97 | 59,67 | 60,65 | 60,65 | 4.798.800 |
07 feb 2024 | 60,01 | 60,89 | 59,86 | 60,22 | 60,22 | 437.000 |
06 feb 2024 | 60,12 | 60,49 | 59,47 | 59,78 | 59,78 | 447.900 |
06 feb 2024 | 0.842 Dividendo |
05 feb 2024 | 60,35 | 61,69 | 60,34 | 61,15 | 60,31 | 851.500 |
02 feb 2024 | 59,69 | 60,70 | 59,30 | 60,25 | 59,42 | 508.900 |
01 feb 2024 | 59,47 | 60,61 | 59,39 | 59,57 | 58,75 | 701.100 |
31 gen 2024 | 59,23 | 59,97 | 58,96 | 59,47 | 58,65 | 628.700 |
30 gen 2024 | 59,80 | 59,80 | 58,35 | 58,65 | 57,84 | 553.400 |
29 gen 2024 | 59,43 | 59,95 | 59,15 | 59,86 | 59,04 | 532.000 |
26 gen 2024 | 57,00 | 58,30 | 56,20 | 58,25 | 57,45 | 474.000 |
25 gen 2024 | 55,44 | 56,67 | 55,08 | 56,44 | 55,66 | 661.100 |
24 gen 2024 | 57,38 | 57,38 | 54,83 | 54,85 | 54,09 | 1.003.500 |
23 gen 2024 | 56,93 | 57,40 | 55,88 | 55,88 | 55,11 | 1.167.000 |
22 gen 2024 | 55,99 | 57,58 | 53,68 | 56,74 | 55,96 | 2.436.600 |
19 gen 2024 | 60,12 | 60,40 | 59,09 | 59,46 | 58,64 | 314.600 |
18 gen 2024 | 61,43 | 61,65 | 60,11 | 60,49 | 59,66 | 183.100 |
17 gen 2024 | 61,92 | 62,19 | 60,67 | 61,08 | 60,24 | 227.600 |
16 gen 2024 | 60,89 | 62,97 | 60,88 | 62,19 | 61,33 | 449.100 |
12 gen 2024 | 59,58 | 60,95 | 59,30 | 60,89 | 60,05 | 207.800 |
11 gen 2024 | 57,73 | 59,45 | 57,64 | 59,44 | 58,62 | 352.400 |
10 gen 2024 | 58,60 | 58,97 | 57,90 | 58,02 | 57,22 | 172.800 |
09 gen 2024 | 57,70 | 59,00 | 57,60 | 58,51 | 57,70 | 254.000 |
08 gen 2024 | 58,25 | 58,75 | 57,67 | 57,67 | 56,88 | 204.900 |
05 gen 2024 | 57,72 | 58,70 | 57,50 | 58,65 | 57,84 | 284.900 |
04 gen 2024 | 58,28 | 59,29 | 57,50 | 57,57 | 56,78 | 309.000 |
03 gen 2024 | 57,00 | 58,36 | 56,73 | 58,21 | 57,41 | 290.900 |
02 gen 2024 | 60,00 | 60,47 | 56,61 | 56,91 | 56,13 | 711.300 |
29 dic 2023 | 62,46 | 62,96 | 59,68 | 59,93 | 59,10 | 381.300 |
28 dic 2023 | 61,65 | 63,96 | 61,30 | 62,45 | 61,59 | 525.600 |
27 dic 2023 | 60,45 | 62,09 | 60,23 | 61,96 | 61,11 | 254.100 |
26 dic 2023 | 60,00 | 60,88 | 59,18 | 60,45 | 59,62 | 210.200 |
22 dic 2023 | 59,37 | 60,04 | 59,17 | 59,56 | 58,74 | 301.800 |
21 dic 2023 | 59,60 | 63,08 | 58,62 | 59,37 | 58,55 | 1.819.900 |
20 dic 2023 | 58,50 | 59,89 | 57,00 | 59,20 | 58,38 | 1.485.500 |
19 dic 2023 | 56,98 | 58,58 | 56,98 | 58,42 | 57,62 | 1.597.300 |
18 dic 2023 | 54,50 | 57,12 | 54,37 | 56,72 | 55,94 | 1.010.200 |
15 dic 2023 | 54,64 | 57,25 | 54,00 | 56,44 | 55,66 | 13.301.300 |
14 dic 2023 | 54,49 | 55,17 | 53,81 | 54,65 | 53,90 | 1.463.400 |
13 dic 2023 | 53,05 | 54,05 | 52,68 | 53,85 | 53,11 | 758.700 |
12 dic 2023 | 53,37 | 53,39 | 52,57 | 53,18 | 52,45 | 522.500 |
*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...