Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
26 giu 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
25 giu 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
24 giu 2024 | 54,70 | 54,70 | 54,70 | 54,12 | 54,12 | 150 |
21 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
20 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
19 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
18 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
17 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
14 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
13 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
12 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
11 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
10 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
07 giu 2024 | 58,04 | 58,04 | 58,04 | 58,55 | 58,55 | 20 |
06 giu 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
05 giu 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
04 giu 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
03 giu 2024 | 57,18 | 57,18 | 57,18 | 56,85 | 56,85 | 28 |
31 mag 2024 | 56,25 | 56,25 | 56,25 | 55,84 | 55,84 | 1 |
30 mag 2024 | 56,08 | 56,08 | 56,08 | 55,68 | 55,68 | 10 |
29 mag 2024 | 56,67 | 56,67 | 56,67 | 57,06 | 57,06 | 20 |
28 mag 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
27 mag 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
24 mag 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
23 mag 2024 | 59,47 | 59,47 | 59,47 | 58,40 | 58,40 | 10 |
22 mag 2024 | 59,08 | 59,08 | 59,08 | 59,37 | 59,37 | 2 |
21 mag 2024 | 57,65 | 57,84 | 57,65 | 59,44 | 59,44 | 270 |
20 mag 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
17 mag 2024 | 58,87 | 58,87 | 58,87 | 58,67 | 58,67 | 10 |
16 mag 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
15 mag 2024 | 58,16 | 58,16 | 58,16 | 58,12 | 58,12 | 40 |
14 mag 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
13 mag 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
10 mag 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
09 mag 2024 | 57,37 | 57,37 | 57,37 | 57,09 | 57,09 | 10 |
08 mag 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
07 mag 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
06 mag 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
03 mag 2024 | 59,34 | 59,34 | 58,44 | 57,53 | 57,53 | 34 |
02 mag 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
30 apr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
29 apr 2024 | 59,36 | 59,36 | 59,36 | 59,40 | 59,40 | 17 |
26 apr 2024 | 57,19 | 57,98 | 57,19 | 57,72 | 57,72 | 414 |
25 apr 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
24 apr 2024 | 58,12 | 58,12 | 57,61 | 57,18 | 57,18 | 40 |
23 apr 2024 | 56,23 | 56,23 | 56,19 | 56,71 | 56,71 | 22 |
22 apr 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
19 apr 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
18 apr 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
17 apr 2024 | 55,99 | 55,99 | 55,99 | 55,67 | 55,67 | 130 |
16 apr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
15 apr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
12 apr 2024 | 58,82 | 58,82 | 58,82 | 58,34 | 58,34 | 29 |
11 apr 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
10 apr 2024 | 57,65 | 57,65 | 57,65 | 57,63 | 57,63 | 15 |
09 apr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
08 apr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
05 apr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
04 apr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
03 apr 2024 | 58,82 | 58,82 | 58,70 | 58,83 | 58,83 | 500 |
02 apr 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
28 mar 2024 | 62,28 | 62,28 | 61,91 | 61,30 | 61,30 | 51 |
27 mar 2024 | 61,52 | 61,72 | 61,52 | 61,23 | 61,23 | 37 |
26 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
25 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
22 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
21 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
20 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
19 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
18 mar 2024 | 61,30 | 61,30 | 61,30 | 61,37 | 61,37 | 5 |
15 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
14 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
13 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
12 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
11 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
08 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
07 mar 2024 | 60,28 | 61,55 | 60,28 | 61,39 | 61,39 | 175 |
06 mar 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
05 mar 2024 | 63,43 | 63,43 | 62,00 | 62,03 | 62,03 | 43 |
04 mar 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
01 mar 2024 | 65,00 | 65,00 | 65,00 | 64,97 | 64,97 | 15 |
29 feb 2024 | 63,64 | 63,77 | 63,64 | 64,40 | 64,40 | 24 |
28 feb 2024 | 62,00 | 62,60 | 62,00 | 64,49 | 64,49 | 125 |
27 feb 2024 | 64,91 | 64,99 | 61,22 | 61,42 | 61,42 | 279 |
26 feb 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
23 feb 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
22 feb 2024 | 57,04 | 57,13 | 57,04 | 56,89 | 56,89 | 190 |
21 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
20 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
19 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
16 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
15 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
14 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
13 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
12 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
09 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
08 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
07 feb 2024 | 58,78 | 58,78 | 58,78 | 59,35 | 59,35 | 54 |
06 feb 2024 | 59,39 | 59,39 | 59,39 | 59,34 | 59,34 | 1 |
*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...