Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 52,24 | 52,40 | 52,00 | 52,40 | 52,40 | 100 |
24 apr 2024 | 52,34 | 52,98 | 52,14 | 52,70 | 52,70 | 80 |
23 apr 2024 | 52,42 | 52,80 | 52,42 | 52,60 | 52,60 | - |
22 apr 2024 | 52,50 | 52,74 | 52,26 | 52,56 | 52,56 | - |
19 apr 2024 | 50,70 | 52,48 | 50,70 | 52,48 | 52,48 | - |
18 apr 2024 | 49,89 | 51,08 | 49,89 | 51,08 | 51,08 | - |
17 apr 2024 | 49,86 | 50,32 | 49,86 | 50,14 | 50,14 | 34 |
16 apr 2024 | 50,62 | 50,62 | 49,87 | 49,92 | 49,92 | 70 |
15 apr 2024 | 51,44 | 51,92 | 50,76 | 50,76 | 50,76 | 219 |
12 apr 2024 | 51,66 | 52,08 | 51,48 | 51,48 | 51,48 | - |
11 apr 2024 | 51,44 | 52,18 | 51,38 | 51,62 | 51,62 | 300 |
10 apr 2024 | 52,82 | 52,82 | 51,18 | 51,70 | 51,70 | - |
09 apr 2024 | 51,20 | 52,88 | 51,20 | 52,88 | 52,88 | - |
08 apr 2024 | 50,90 | 51,38 | 50,90 | 51,38 | 51,38 | - |
05 apr 2024 | 50,62 | 50,86 | 50,62 | 50,86 | 50,86 | - |
04 apr 2024 | 50,38 | 51,32 | 50,38 | 50,70 | 50,70 | 588 |
03 apr 2024 | 50,72 | 50,72 | 50,50 | 50,60 | 50,60 | - |
02 apr 2024 | 52,58 | 52,58 | 50,80 | 51,04 | 51,04 | 20 |
28 mar 2024 | 52,08 | 52,12 | 51,30 | 51,90 | 51,90 | 3 |
27 mar 2024 | 50,92 | 51,56 | 50,82 | 51,30 | 51,30 | 31 |
27 mar 2024 | 0.865 Dividendo |
26 mar 2024 | 51,38 | 51,66 | 50,78 | 51,04 | 50,17 | 580 |
25 mar 2024 | 51,42 | 51,86 | 51,40 | 51,40 | 50,53 | 80 |
22 mar 2024 | 51,70 | 51,88 | 51,38 | 51,38 | 50,51 | - |
21 mar 2024 | 51,16 | 51,98 | 51,16 | 51,62 | 50,75 | 1 |
20 mar 2024 | 51,12 | 51,58 | 51,12 | 51,16 | 50,29 | 45 |
19 mar 2024 | 50,62 | 51,88 | 50,62 | 51,12 | 50,25 | 3 |
18 mar 2024 | 51,12 | 51,24 | 50,62 | 50,62 | 49,76 | 110 |
15 mar 2024 | 50,62 | 51,64 | 50,62 | 51,02 | 50,16 | 20 |
14 mar 2024 | 51,22 | 52,16 | 50,50 | 50,60 | 49,74 | 265 |
13 mar 2024 | 52,00 | 52,26 | 51,26 | 51,26 | 50,39 | 205 |
12 mar 2024 | 52,80 | 52,80 | 52,12 | 52,12 | 51,24 | - |
11 mar 2024 | 52,20 | 53,12 | 52,18 | 52,80 | 51,91 | 280 |
08 mar 2024 | 52,48 | 52,92 | 52,38 | 52,44 | 51,55 | 20 |
07 mar 2024 | 51,98 | 52,82 | 51,98 | 52,12 | 51,24 | - |
06 mar 2024 | 51,94 | 52,66 | 51,94 | 52,66 | 51,77 | - |
05 mar 2024 | 52,36 | 52,84 | 52,18 | 52,18 | 51,30 | - |
04 mar 2024 | 51,54 | 52,62 | 51,54 | 52,62 | 51,73 | - |
01 mar 2024 | 51,86 | 52,42 | 51,14 | 51,78 | 50,90 | 18 |
29 feb 2024 | 50,94 | 52,08 | 50,94 | 51,96 | 51,08 | - |
28 feb 2024 | 50,42 | 51,14 | 50,40 | 51,14 | 50,27 | 20 |
27 feb 2024 | 50,18 | 51,26 | 50,18 | 50,54 | 49,68 | 206 |
26 feb 2024 | 51,32 | 51,94 | 50,06 | 50,40 | 49,55 | 453 |
23 feb 2024 | 51,98 | 52,58 | 51,66 | 51,66 | 50,78 | 305 |
22 feb 2024 | 52,32 | 52,50 | 51,94 | 52,06 | 51,18 | 97 |
21 feb 2024 | 52,28 | 52,98 | 52,24 | 52,38 | 51,49 | 200 |
20 feb 2024 | 53,22 | 53,22 | 52,42 | 52,42 | 51,53 | - |
19 feb 2024 | 52,80 | 53,74 | 52,80 | 53,08 | 52,18 | 177 |
16 feb 2024 | 52,82 | 53,16 | 52,64 | 53,04 | 52,14 | - |
15 feb 2024 | 51,78 | 52,86 | 51,78 | 52,84 | 51,94 | 925 |
14 feb 2024 | 51,82 | 53,00 | 51,78 | 51,82 | 50,94 | 475 |
13 feb 2024 | 52,40 | 52,40 | 51,38 | 51,86 | 50,98 | 5 |
12 feb 2024 | 53,04 | 53,26 | 52,60 | 52,60 | 51,71 | 800 |
09 feb 2024 | 56,52 | 56,52 | 52,12 | 53,02 | 52,12 | 410 |
08 feb 2024 | 56,12 | 56,74 | 56,12 | 56,74 | 55,78 | - |
07 feb 2024 | 56,02 | 56,60 | 56,02 | 56,26 | 55,31 | - |
06 feb 2024 | 55,40 | 56,40 | 55,40 | 56,24 | 55,29 | - |
05 feb 2024 | 56,70 | 56,70 | 55,72 | 55,72 | 54,78 | 22 |
02 feb 2024 | 57,30 | 57,30 | 56,48 | 56,94 | 55,98 | - |
01 feb 2024 | 57,04 | 57,38 | 56,68 | 57,38 | 56,41 | - |
31 gen 2024 | 57,24 | 57,60 | 56,98 | 57,26 | 56,29 | 100 |
30 gen 2024 | 58,00 | 58,04 | 57,40 | 57,40 | 56,43 | 160 |
29 gen 2024 | 57,10 | 58,22 | 57,10 | 58,06 | 57,08 | 84 |
26 gen 2024 | 58,02 | 58,24 | 57,68 | 57,80 | 56,82 | 100 |
25 gen 2024 | 58,32 | 58,46 | 58,10 | 58,26 | 57,27 | 50 |
24 gen 2024 | 59,54 | 60,28 | 58,20 | 58,20 | 57,21 | 110 |
23 gen 2024 | 59,12 | 59,88 | 59,12 | 59,68 | 58,67 | 20 |
22 gen 2024 | 59,92 | 60,64 | 59,04 | 59,28 | 58,28 | - |
19 gen 2024 | 59,44 | 60,06 | 59,44 | 59,92 | 58,90 | 176 |
18 gen 2024 | 60,22 | 60,22 | 59,76 | 59,76 | 58,75 | 120 |
17 gen 2024 | 61,12 | 61,12 | 60,26 | 60,44 | 59,42 | 25 |
16 gen 2024 | 61,20 | 61,52 | 61,04 | 61,52 | 60,48 | - |
15 gen 2024 | 61,48 | 61,48 | 60,98 | 60,98 | 59,95 | 100 |
12 gen 2024 | 60,32 | 61,30 | 60,32 | 61,30 | 60,26 | 120 |
11 gen 2024 | 60,52 | 60,52 | 60,04 | 60,36 | 59,34 | - |
10 gen 2024 | 60,72 | 60,96 | 60,40 | 60,66 | 59,63 | - |
09 gen 2024 | 61,28 | 61,28 | 60,62 | 60,94 | 59,91 | 40 |
08 gen 2024 | 58,64 | 60,76 | 58,64 | 60,76 | 59,73 | 23 |
05 gen 2024 | 58,72 | 59,18 | 58,72 | 59,18 | 58,18 | 20 |
04 gen 2024 | 58,74 | 59,36 | 58,74 | 59,36 | 58,35 | - |
03 gen 2024 | 59,64 | 59,68 | 58,96 | 58,96 | 57,96 | 1.863 |
02 gen 2024 | 59,00 | 60,04 | 59,00 | 59,96 | 58,94 | 120 |
29 dic 2023 | 58,98 | 58,98 | 58,98 | 58,98 | 57,98 | - |
28 dic 2023 | 57,78 | 59,06 | 57,78 | 59,06 | 58,06 | 37 |
28 dic 2023 | 0.86 Dividendo |
27 dic 2023 | 59,04 | 59,50 | 58,58 | 58,58 | 56,74 | 36 |
22 dic 2023 | 58,58 | 59,28 | 58,58 | 58,76 | 56,92 | - |
21 dic 2023 | 58,50 | 59,10 | 58,38 | 58,86 | 57,01 | 51 |
20 dic 2023 | 58,52 | 59,32 | 58,52 | 58,66 | 56,82 | 157 |
19 dic 2023 | 58,12 | 58,64 | 58,12 | 58,58 | 56,74 | - |
18 dic 2023 | 59,12 | 59,12 | 58,42 | 58,42 | 56,59 | 55 |
15 dic 2023 | 59,96 | 59,96 | 58,94 | 59,24 | 57,38 | 80 |
14 dic 2023 | 59,14 | 59,46 | 59,04 | 59,20 | 57,34 | 75 |
13 dic 2023 | 57,56 | 59,34 | 57,40 | 59,34 | 57,48 | - |
12 dic 2023 | 57,96 | 58,08 | 57,62 | 57,62 | 55,81 | - |
11 dic 2023 | 57,92 | 58,46 | 57,68 | 58,14 | 56,32 | 283 |
08 dic 2023 | 58,94 | 58,94 | 57,82 | 57,92 | 56,10 | - |
07 dic 2023 | 59,26 | 60,12 | 59,10 | 59,10 | 57,25 | 870 |
06 dic 2023 | 59,46 | 60,34 | 59,42 | 59,42 | 57,56 | - |
05 dic 2023 | 59,42 | 59,90 | 59,42 | 59,62 | 57,75 | - |
*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...