Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
29 apr 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
26 apr 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
25 apr 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
24 apr 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
23 apr 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
22 apr 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
19 apr 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
18 apr 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
17 apr 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
16 apr 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
15 apr 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
12 apr 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
11 apr 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
10 apr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
09 apr 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
08 apr 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
05 apr 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
04 apr 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
03 apr 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
02 apr 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
01 apr 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
28 mar 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
27 mar 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
26 mar 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
25 mar 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
22 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
21 mar 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
20 mar 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
19 mar 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
18 mar 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
15 mar 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
14 mar 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
13 mar 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
12 mar 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
11 mar 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
08 mar 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
07 mar 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
06 mar 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
05 mar 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
04 mar 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
01 mar 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
29 feb 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
28 feb 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
27 feb 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
26 feb 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
23 feb 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
22 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
21 feb 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
20 feb 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
16 feb 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
15 feb 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
14 feb 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
13 feb 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
12 feb 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
09 feb 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
08 feb 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
07 feb 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
06 feb 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
05 feb 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
02 feb 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
01 feb 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
31 gen 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
30 gen 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
29 gen 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
26 gen 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
25 gen 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
24 gen 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
23 gen 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
22 gen 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
19 gen 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
18 gen 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
17 gen 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
16 gen 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
12 gen 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
11 gen 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
10 gen 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
09 gen 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
08 gen 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
05 gen 2024 | 54,87 | 54,87 | 54,87 | 54,87 | 54,87 | - |
04 gen 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
03 gen 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
02 gen 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
29 dic 2023 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
28 dic 2023 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
27 dic 2023 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
26 dic 2023 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
22 dic 2023 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
21 dic 2023 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
20 dic 2023 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
20 dic 2023 | 0 Dividendo |
20 dic 2023 | 1.334 Guadagno in conto di capitale |
19 dic 2023 | 57,36 | 57,36 | 57,36 | 57,36 | 56,03 | - |
18 dic 2023 | 57,14 | 57,14 | 57,14 | 57,14 | 55,81 | - |
15 dic 2023 | 56,84 | 56,84 | 56,84 | 56,84 | 55,52 | - |
14 dic 2023 | 57,16 | 57,16 | 57,16 | 57,16 | 55,83 | - |
13 dic 2023 | 56,39 | 56,39 | 56,39 | 56,39 | 55,08 | - |
12 dic 2023 | 55,63 | 55,63 | 55,63 | 55,63 | 54,34 | - |
11 dic 2023 | 55,41 | 55,41 | 55,41 | 55,41 | 54,12 | - |
*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...