Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
09 mag 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
08 mag 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,64 | - |
07 mag 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
06 mag 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
03 mag 2024 | 52,29 | 52,29 | 52,29 | 52,29 | 52,29 | - |
02 mag 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
01 mag 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
30 apr 2024 | 50,83 | 50,83 | 50,83 | 50,83 | 50,83 | - |
29 apr 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
26 apr 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
25 apr 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
24 apr 2024 | 50,27 | 50,27 | 50,27 | 50,27 | 50,27 | - |
23 apr 2024 | 50,37 | 50,37 | 50,37 | 50,37 | 50,37 | - |
22 apr 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
19 apr 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
18 apr 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 50,26 | - |
17 apr 2024 | 50,53 | 50,53 | 50,53 | 50,53 | 50,53 | - |
16 apr 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
15 apr 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
12 apr 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
11 apr 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
10 apr 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
09 apr 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
08 apr 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
05 apr 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
04 apr 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
03 apr 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
02 apr 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
01 apr 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
28 mar 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
27 mar 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
26 mar 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
25 mar 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
22 mar 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
21 mar 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
20 mar 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 52,42 | - |
19 mar 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
18 mar 2024 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
15 mar 2024 | 51,12 | 51,12 | 51,12 | 51,12 | 51,12 | - |
14 mar 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
13 mar 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
12 mar 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
11 mar 2024 | 50,96 | 50,96 | 50,96 | 50,96 | 50,96 | - |
08 mar 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
07 mar 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
06 mar 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
05 mar 2024 | 50,59 | 50,59 | 50,59 | 50,59 | 50,59 | - |
04 mar 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
01 mar 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
29 feb 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 50,95 | - |
28 feb 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
27 feb 2024 | 50,53 | 50,53 | 50,53 | 50,53 | 50,53 | - |
26 feb 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
23 feb 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
22 feb 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
21 feb 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 48,46 | - |
20 feb 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
16 feb 2024 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
15 feb 2024 | 49,56 | 49,56 | 49,56 | 49,56 | 49,56 | - |
14 feb 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
13 feb 2024 | 48,66 | 48,66 | 48,66 | 48,66 | 48,66 | - |
12 feb 2024 | 49,50 | 49,50 | 49,50 | 49,50 | 49,50 | - |
09 feb 2024 | 49,86 | 49,86 | 49,86 | 49,86 | 49,86 | - |
08 feb 2024 | 49,18 | 49,18 | 49,18 | 49,18 | 49,18 | - |
07 feb 2024 | 48,99 | 48,99 | 48,99 | 48,99 | 48,99 | - |
06 feb 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
05 feb 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
02 feb 2024 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
01 feb 2024 | 47,72 | 47,72 | 47,72 | 47,72 | 47,72 | - |
31 gen 2024 | 47,05 | 47,05 | 47,05 | 47,05 | 47,05 | - |
30 gen 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
29 gen 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | - |
26 gen 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
25 gen 2024 | 47,53 | 47,53 | 47,53 | 47,53 | 47,53 | - |
24 gen 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
23 gen 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
22 gen 2024 | 47,19 | 47,19 | 47,19 | 47,19 | 47,19 | - |
19 gen 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 47,07 | - |
18 gen 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
17 gen 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 46,04 | - |
16 gen 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 46,37 | - |
12 gen 2024 | 46,36 | 46,36 | 46,36 | 46,36 | 46,36 | - |
11 gen 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
10 gen 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
09 gen 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 45,85 | - |
08 gen 2024 | 45,73 | 45,73 | 45,73 | 45,73 | 45,73 | - |
05 gen 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
04 gen 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
03 gen 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
02 gen 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
29 dic 2023 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
28 dic 2023 | 46,50 | 46,50 | 46,50 | 46,50 | 46,50 | - |
27 dic 2023 | 46,60 | 46,60 | 46,60 | 46,60 | 46,60 | - |
26 dic 2023 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
22 dic 2023 | 46,16 | 46,16 | 46,16 | 46,16 | 46,16 | - |
21 dic 2023 | 46,05 | 46,05 | 46,05 | 46,05 | 46,05 | - |
20 dic 2023 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
19 dic 2023 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
18 dic 2023 | 45,94 | 45,94 | 45,94 | 45,94 | 45,94 | - |
*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...