Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 68,70 | 68,70 | 68,70 | 68,70 | 68,70 | 30 |
08 mag 2024 | 70,30 | 70,30 | 70,30 | 70,30 | 70,30 | - |
07 mag 2024 | 69,56 | 69,76 | 69,56 | 69,76 | 69,76 | 30 |
06 mag 2024 | 69,72 | 70,38 | 69,72 | 70,38 | 70,38 | 20 |
03 mag 2024 | 72,76 | 72,76 | 72,76 | 72,76 | 72,76 | - |
02 mag 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
30 apr 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
29 apr 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
26 apr 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
25 apr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
24 apr 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
23 apr 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
22 apr 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | 500 |
19 apr 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
18 apr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
17 apr 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | - |
16 apr 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
15 apr 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
12 apr 2024 | 57,06 | 57,52 | 57,06 | 57,52 | 57,52 | 17 |
11 apr 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
10 apr 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
09 apr 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
08 apr 2024 | 54,44 | 54,90 | 54,44 | 54,90 | 54,90 | 100 |
05 apr 2024 | 55,06 | 55,38 | 55,06 | 55,38 | 55,38 | 6 |
04 apr 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
03 apr 2024 | 54,12 | 55,08 | 54,12 | 55,08 | 55,08 | 104 |
02 apr 2024 | 56,34 | 56,66 | 56,34 | 56,58 | 56,58 | 308 |
28 mar 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
27 mar 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
26 mar 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 54,02 | - |
25 mar 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
22 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
21 mar 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
20 mar 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
19 mar 2024 | 51,28 | 52,16 | 51,28 | 52,16 | 52,16 | 200 |
18 mar 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
15 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
14 mar 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
13 mar 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
12 mar 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
11 mar 2024 | 56,76 | 57,04 | 56,76 | 57,04 | 57,04 | 87 |
08 mar 2024 | 56,70 | 57,22 | 56,70 | 57,22 | 57,22 | 175 |
07 mar 2024 | 56,18 | 57,40 | 56,18 | 57,40 | 57,40 | 90 |
06 mar 2024 | 59,06 | 59,78 | 59,06 | 59,78 | 59,78 | 170 |
05 mar 2024 | 59,60 | 60,02 | 59,60 | 60,02 | 60,02 | 100 |
04 mar 2024 | 59,24 | 60,92 | 59,24 | 60,92 | 60,92 | 380 |
01 mar 2024 | 60,28 | 60,54 | 60,28 | 60,54 | 60,54 | 207 |
29 feb 2024 | 59,82 | 60,28 | 59,82 | 60,28 | 60,28 | 85 |
28 feb 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | - |
27 feb 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
26 feb 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
23 feb 2024 | 59,52 | 59,94 | 59,52 | 59,94 | 59,94 | 100 |
22 feb 2024 | 52,84 | 60,08 | 52,84 | 60,08 | 60,08 | 107 |
21 feb 2024 | 52,14 | 52,26 | 52,14 | 52,26 | 52,26 | 95 |
20 feb 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
19 feb 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
16 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
15 feb 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
14 feb 2024 | 50,92 | 51,52 | 50,92 | 51,52 | 51,52 | 1 |
13 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
12 feb 2024 | 51,58 | 52,16 | 51,58 | 52,16 | 52,16 | 121 |
09 feb 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
08 feb 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,32 | - |
07 feb 2024 | 50,72 | 50,72 | 50,72 | 50,72 | 50,72 | - |
06 feb 2024 | 50,02 | 50,42 | 50,02 | 50,42 | 50,42 | 95 |
05 feb 2024 | 49,60 | 49,60 | 49,60 | 49,60 | 49,60 | - |
02 feb 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,86 | - |
01 feb 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 48,34 | - |
31 gen 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
30 gen 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
29 gen 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 48,47 | - |
26 gen 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
25 gen 2024 | 46,59 | 47,30 | 46,59 | 47,30 | 47,30 | 80 |
24 gen 2024 | 48,22 | 48,46 | 48,22 | 48,46 | 48,46 | 85 |
23 gen 2024 | 49,97 | 50,06 | 49,73 | 49,73 | 49,73 | 175 |
22 gen 2024 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
19 gen 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
18 gen 2024 | 50,46 | 50,46 | 50,46 | 50,46 | 50,46 | - |
17 gen 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
16 gen 2024 | 50,94 | 51,32 | 50,94 | 51,32 | 51,32 | 95 |
15 gen 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | - |
12 gen 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | - |
11 gen 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
10 gen 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
09 gen 2024 | 59,12 | 59,40 | 58,98 | 58,98 | 58,98 | 135 |
08 gen 2024 | 58,40 | 59,32 | 58,40 | 59,32 | 59,32 | 4 |
05 gen 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
04 gen 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
03 gen 2024 | 57,16 | 57,66 | 57,16 | 57,66 | 57,66 | 100 |
02 gen 2024 | 56,00 | 56,38 | 56,00 | 56,18 | 56,18 | 190 |
29 dic 2023 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
28 dic 2023 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
27 dic 2023 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
22 dic 2023 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
21 dic 2023 | 52,74 | 53,48 | 52,74 | 53,48 | 53,48 | 190 |
20 dic 2023 | 54,30 | 54,30 | 51,98 | 51,98 | 51,98 | 20 |
19 dic 2023 | 51,22 | 52,06 | 51,22 | 52,06 | 52,06 | 335 |
18 dic 2023 | 69,26 | 69,84 | 69,26 | 69,84 | 69,84 | 99 |
15 dic 2023 | 70,46 | 70,46 | 70,46 | 70,46 | 70,46 | - |
14 dic 2023 | 70,06 | 70,06 | 70,06 | 70,06 | 70,06 | - |
*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...