Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
29 apr 2024 | 53,07 | 53,07 | 53,07 | 53,07 | 53,07 | - |
26 apr 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
25 apr 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
24 apr 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
23 apr 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
22 apr 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
19 apr 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
18 apr 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
17 apr 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
16 apr 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
15 apr 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
12 apr 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
11 apr 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
10 apr 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
09 apr 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,30 | - |
08 apr 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
05 apr 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
04 apr 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
03 apr 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
02 apr 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
28 mar 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
27 mar 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
26 mar 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
25 mar 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
22 mar 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
21 mar 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
20 mar 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
19 mar 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
14 mar 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
13 mar 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
12 mar 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
11 mar 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
08 mar 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
07 mar 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
06 mar 2024 | 51,29 | 51,29 | 51,29 | 51,29 | 51,29 | - |
05 mar 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
04 mar 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
01 mar 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
29 feb 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
28 feb 2024 | 51,16 | 51,16 | 51,16 | 51,16 | 51,16 | - |
27 feb 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
26 feb 2024 | 51,16 | 51,16 | 51,16 | 51,16 | 51,16 | - |
23 feb 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
22 feb 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 51,03 | - |
21 feb 2024 | 50,61 | 50,61 | 50,61 | 50,61 | 50,61 | - |
20 feb 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
19 feb 2024 | 50,59 | 50,59 | 50,59 | 50,59 | 50,59 | - |
16 feb 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
15 feb 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
14 feb 2024 | 49,75 | 49,75 | 49,75 | 49,75 | 49,75 | - |
13 feb 2024 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
12 feb 2024 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
09 feb 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
08 feb 2024 | 50,00 | 50,00 | 50,00 | 50,00 | 50,00 | - |
07 feb 2024 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | - |
06 feb 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 50,03 | - |
05 feb 2024 | 49,81 | 49,81 | 49,81 | 49,81 | 49,81 | - |
02 feb 2024 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
01 feb 2024 | 49,66 | 49,66 | 49,66 | 49,66 | 49,66 | - |
31 gen 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
30 gen 2024 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
29 gen 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
26 gen 2024 | 49,35 | 49,35 | 49,35 | 49,35 | 49,35 | - |
25 gen 2024 | 48,89 | 48,89 | 48,89 | 48,89 | 48,89 | - |
24 gen 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | - |
23 gen 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 48,51 | - |
22 gen 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 48,44 | - |
19 gen 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
18 gen 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
17 gen 2024 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
16 gen 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
15 gen 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,82 | - |
12 gen 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
11 gen 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 49,65 | - |
10 gen 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,65 | - |
09 gen 2024 | 48,85 | 48,85 | 48,85 | 48,85 | 48,85 | - |
08 gen 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
05 gen 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
04 gen 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
03 gen 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
02 gen 2024 | 49,00 | 49,00 | 49,00 | 49,00 | 49,00 | - |
29 dic 2023 | 48,87 | 48,87 | 48,87 | 48,87 | 48,87 | - |
28 dic 2023 | 48,92 | 48,92 | 48,92 | 48,92 | 48,92 | - |
27 dic 2023 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
22 dic 2023 | 48,51 | 48,51 | 48,51 | 48,51 | 48,51 | - |
21 dic 2023 | 49,31 | 49,31 | 49,31 | 49,31 | 49,31 | - |
20 dic 2023 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
19 dic 2023 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 48,66 | 48,66 | 48,66 | 48,66 | 48,66 | - |
14 dic 2023 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
13 dic 2023 | 48,50 | 48,50 | 48,50 | 48,50 | 48,50 | - |
12 dic 2023 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
11 dic 2023 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
08 dic 2023 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
07 dic 2023 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
*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...