Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
01 mag 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
30 apr 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
29 apr 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
26 apr 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
25 apr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
24 apr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
23 apr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
22 apr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
19 apr 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
18 apr 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
17 apr 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
16 apr 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
15 apr 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
12 apr 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
11 apr 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
10 apr 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
09 apr 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
08 apr 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
05 apr 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
04 apr 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
03 apr 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
02 apr 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
01 apr 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
28 mar 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
27 mar 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
26 mar 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
25 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
22 mar 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
21 mar 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
20 mar 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
19 mar 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
18 mar 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
15 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
14 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
13 mar 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
12 mar 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
11 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
08 mar 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
07 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
06 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
05 mar 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
04 mar 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
01 mar 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
29 feb 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
28 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
27 feb 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
26 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
23 feb 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
22 feb 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
21 feb 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
20 feb 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
16 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
15 feb 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
14 feb 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
13 feb 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
12 feb 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
09 feb 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
08 feb 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
07 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
06 feb 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
05 feb 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
02 feb 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
01 feb 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
31 gen 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
30 gen 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
29 gen 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
26 gen 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
25 gen 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
24 gen 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
23 gen 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
22 gen 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
19 gen 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
18 gen 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
17 gen 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
16 gen 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,55 | - |
12 gen 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
11 gen 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
10 gen 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
09 gen 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
08 gen 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
05 gen 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
04 gen 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
03 gen 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
02 gen 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
29 dic 2023 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
28 dic 2023 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
27 dic 2023 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
26 dic 2023 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
22 dic 2023 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
21 dic 2023 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
20 dic 2023 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
19 dic 2023 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
19 dic 2023 | 0.322 Dividendo |
19 dic 2023 | 4.092 Guadagno in conto di capitale |
18 dic 2023 | 59,27 | 59,27 | 59,27 | 59,27 | 54,86 | - |
15 dic 2023 | 58,97 | 58,97 | 58,97 | 58,97 | 54,58 | - |
14 dic 2023 | 58,98 | 58,98 | 58,98 | 58,98 | 54,59 | - |
13 dic 2023 | 59,03 | 59,03 | 59,03 | 59,03 | 54,63 | - |
*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...