Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
29 apr 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
26 apr 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
25 apr 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
24 apr 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
23 apr 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
22 apr 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
19 apr 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
18 apr 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
17 apr 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
16 apr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
15 apr 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
12 apr 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
11 apr 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
10 apr 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
09 apr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
08 apr 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,33 | - |
05 apr 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
04 apr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
03 apr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
02 apr 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
01 apr 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
28 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
27 mar 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
26 mar 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
25 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
22 mar 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
21 mar 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
20 mar 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
19 mar 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
18 mar 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
15 mar 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
14 mar 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
13 mar 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
12 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
11 mar 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
08 mar 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
07 mar 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
06 mar 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
05 mar 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
04 mar 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
01 mar 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
29 feb 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
28 feb 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
27 feb 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
26 feb 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
23 feb 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
22 feb 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
21 feb 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
20 feb 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
16 feb 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
15 feb 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
14 feb 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
13 feb 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
12 feb 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
09 feb 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
08 feb 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
07 feb 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
06 feb 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
05 feb 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,97 | - |
02 feb 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,97 | - |
01 feb 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
31 gen 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
30 gen 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
29 gen 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
26 gen 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
25 gen 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
24 gen 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
23 gen 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
22 gen 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
19 gen 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
18 gen 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
17 gen 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
16 gen 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
12 gen 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
11 gen 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
10 gen 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
09 gen 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
08 gen 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 51,47 | - |
05 gen 2024 | 50,43 | 50,43 | 50,43 | 50,43 | 50,43 | - |
04 gen 2024 | 50,38 | 50,38 | 50,38 | 50,38 | 50,38 | - |
03 gen 2024 | 50,59 | 50,59 | 50,59 | 50,59 | 50,59 | - |
02 gen 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 51,08 | - |
29 dic 2023 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
28 dic 2023 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
27 dic 2023 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
26 dic 2023 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | - |
22 dic 2023 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
21 dic 2023 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
20 dic 2023 | 51,21 | 51,21 | 51,21 | 51,21 | 51,21 | - |
19 dic 2023 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
18 dic 2023 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | - |
15 dic 2023 | 51,31 | 51,31 | 51,31 | 51,31 | 51,31 | - |
14 dic 2023 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
13 dic 2023 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
12 dic 2023 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
11 dic 2023 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
08 dic 2023 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | - |
08 dic 2023 | 0.393 Dividendo |
*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...