Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
15 mag 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
14 mag 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
13 mag 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
10 mag 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
09 mag 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
08 mag 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
07 mag 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
06 mag 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
03 mag 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
02 mag 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
30 apr 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
29 apr 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
26 apr 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
25 apr 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
24 apr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
23 apr 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
22 apr 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
19 apr 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
18 apr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
17 apr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
16 apr 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
15 apr 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
12 apr 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
11 apr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
10 apr 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
09 apr 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
08 apr 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
05 apr 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
04 apr 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
03 apr 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
02 apr 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
28 mar 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
27 mar 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
26 mar 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
25 mar 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
22 mar 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
21 mar 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
18 mar 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
15 mar 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
14 mar 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
13 mar 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
12 mar 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
11 mar 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
08 mar 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 52,23 | - |
07 mar 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
06 mar 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
05 mar 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
04 mar 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
01 mar 2024 | 51,69 | 51,69 | 51,69 | 51,69 | 51,69 | - |
29 feb 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
28 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
27 feb 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
26 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
23 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
22 feb 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
21 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
20 feb 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
19 feb 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,46 | - |
14 feb 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
13 feb 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | - |
12 feb 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
09 feb 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
08 feb 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
07 feb 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
06 feb 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
05 feb 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
02 feb 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
01 feb 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
31 gen 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
30 gen 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
29 gen 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
26 gen 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
25 gen 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
24 gen 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
23 gen 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
22 gen 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
19 gen 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
18 gen 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
17 gen 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
16 gen 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
15 gen 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
12 gen 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
11 gen 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
10 gen 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | - |
09 gen 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
08 gen 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
05 gen 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
04 gen 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
03 gen 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
02 gen 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
29 dic 2023 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
28 dic 2023 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
27 dic 2023 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
22 dic 2023 | 53,63 | 53,63 | 53,63 | 53,63 | 53,63 | - |
*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...