Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
26 giu 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
25 giu 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
24 giu 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
21 giu 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
20 giu 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
19 giu 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
18 giu 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
17 giu 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
14 giu 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
13 giu 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
12 giu 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
11 giu 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
10 giu 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
07 giu 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
06 giu 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
05 giu 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
04 giu 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
03 giu 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
31 mag 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
30 mag 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
29 mag 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
28 mag 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
27 mag 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
24 mag 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
23 mag 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
22 mag 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
21 mag 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
20 mag 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
17 mag 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
16 mag 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
15 mag 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
14 mag 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
13 mag 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
10 mag 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
09 mag 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
08 mag 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
07 mag 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
06 mag 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
03 mag 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
02 mag 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
30 apr 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,71 | - |
29 apr 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
26 apr 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
25 apr 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
24 apr 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
23 apr 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
22 apr 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
19 apr 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
18 apr 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
17 apr 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
16 apr 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
15 apr 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
12 apr 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
11 apr 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
10 apr 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
09 apr 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
08 apr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
05 apr 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
04 apr 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
03 apr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
02 apr 2024 | 59,07 | 59,07 | 59,07 | 59,07 | 59,07 | - |
28 mar 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
27 mar 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
26 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
25 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
22 mar 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
21 mar 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
20 mar 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
19 mar 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
18 mar 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 61,36 | - |
15 mar 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
14 mar 2024 | 62,95 | 62,95 | 62,95 | 62,14 | 62,14 | 200 |
13 mar 2024 | 63,52 | 63,52 | 63,52 | 63,11 | 63,11 | 1 |
12 mar 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
11 mar 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
08 mar 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
07 mar 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
06 mar 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
05 mar 2024 | 61,99 | 61,99 | 61,99 | 62,01 | 62,01 | 20 |
04 mar 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
01 mar 2024 | 65,39 | 65,39 | 65,39 | 64,98 | 64,98 | 20 |
29 feb 2024 | 65,33 | 65,33 | 65,33 | 64,46 | 64,46 | 20 |
28 feb 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
27 feb 2024 | 65,57 | 65,57 | 65,57 | 61,43 | 61,43 | 8 |
26 feb 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
23 feb 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
22 feb 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
21 feb 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
20 feb 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
19 feb 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
16 feb 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
15 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
14 feb 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
13 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
12 feb 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
09 feb 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
08 feb 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
07 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
06 feb 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,37 | - |
*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...