Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 63,15 | 63,75 | 62,60 | 62,60 | 62,60 | - |
09 mag 2024 | 63,00 | 63,55 | 62,95 | 63,30 | 63,30 | - |
08 mag 2024 | 63,15 | 63,35 | 62,10 | 63,10 | 63,10 | - |
07 mag 2024 | 62,55 | 63,55 | 62,55 | 63,40 | 63,40 | - |
06 mag 2024 | 62,40 | 62,90 | 62,40 | 62,50 | 62,50 | - |
03 mag 2024 | 62,00 | 62,75 | 61,75 | 62,50 | 62,50 | - |
02 mag 2024 | 59,50 | 62,15 | 59,50 | 62,15 | 62,15 | - |
30 apr 2024 | 61,15 | 61,65 | 60,25 | 60,25 | 60,25 | - |
29 apr 2024 | 60,15 | 61,50 | 60,05 | 61,50 | 61,50 | 18 |
26 apr 2024 | 59,60 | 60,30 | 59,60 | 60,20 | 60,20 | - |
25 apr 2024 | 59,40 | 60,05 | 58,85 | 58,85 | 58,85 | - |
24 apr 2024 | 60,55 | 60,55 | 59,55 | 59,55 | 59,55 | - |
23 apr 2024 | 60,10 | 60,45 | 60,00 | 60,45 | 60,45 | - |
22 apr 2024 | 58,45 | 60,20 | 58,45 | 60,15 | 60,15 | - |
19 apr 2024 | 56,90 | 58,55 | 56,90 | 58,55 | 58,55 | - |
18 apr 2024 | 57,25 | 57,65 | 57,25 | 57,65 | 57,65 | - |
17 apr 2024 | 57,10 | 57,50 | 57,10 | 57,20 | 57,20 | - |
16 apr 2024 | 57,05 | 57,60 | 56,90 | 57,40 | 57,40 | - |
15 apr 2024 | 58,10 | 58,40 | 57,85 | 57,90 | 57,90 | - |
12 apr 2024 | 58,45 | 58,95 | 58,30 | 58,30 | 58,30 | - |
11 apr 2024 | 57,60 | 58,60 | 57,55 | 58,30 | 58,30 | - |
10 apr 2024 | 59,35 | 59,60 | 58,25 | 58,25 | 58,25 | - |
09 apr 2024 | 58,10 | 59,30 | 58,10 | 59,10 | 59,10 | - |
08 apr 2024 | 57,70 | 58,55 | 57,45 | 58,55 | 58,55 | - |
05 apr 2024 | 56,85 | 57,80 | 56,85 | 57,80 | 57,80 | - |
04 apr 2024 | 56,10 | 57,90 | 56,05 | 57,80 | 57,80 | - |
03 apr 2024 | 56,20 | 56,80 | 56,15 | 56,15 | 56,15 | - |
02 apr 2024 | 56,60 | 57,00 | 56,55 | 56,55 | 56,55 | - |
28 mar 2024 | 55,90 | 57,05 | 55,90 | 57,05 | 57,05 | - |
27 mar 2024 | 55,05 | 56,10 | 54,95 | 56,05 | 56,05 | - |
26 mar 2024 | 54,85 | 55,35 | 54,70 | 55,35 | 55,35 | - |
25 mar 2024 | 54,35 | 54,95 | 54,35 | 54,95 | 54,95 | 21 |
22 mar 2024 | 53,00 | 54,35 | 53,00 | 54,20 | 54,20 | - |
21 mar 2024 | 52,80 | 53,65 | 52,75 | 53,55 | 53,55 | - |
20 mar 2024 | 51,95 | 52,25 | 51,85 | 52,20 | 52,20 | - |
19 mar 2024 | 52,10 | 52,30 | 51,75 | 52,30 | 52,30 | - |
18 mar 2024 | 51,85 | 52,70 | 51,85 | 52,50 | 52,50 | - |
15 mar 2024 | 52,40 | 52,90 | 52,05 | 52,05 | 52,05 | - |
14 mar 2024 | 52,75 | 53,30 | 52,50 | 52,50 | 52,50 | - |
13 mar 2024 | 52,90 | 53,05 | 52,70 | 52,90 | 52,90 | - |
12 mar 2024 | 53,55 | 53,55 | 52,85 | 52,90 | 52,90 | - |
11 mar 2024 | 52,45 | 53,55 | 52,45 | 53,50 | 53,50 | - |
08 mar 2024 | 52,00 | 53,20 | 51,95 | 53,10 | 53,10 | - |
07 mar 2024 | 52,05 | 53,30 | 51,70 | 52,15 | 52,15 | - |
06 mar 2024 | 52,00 | 53,35 | 52,00 | 52,40 | 52,40 | - |
05 mar 2024 | 51,85 | 52,55 | 51,85 | 52,25 | 52,25 | - |
04 mar 2024 | 53,10 | 53,25 | 51,75 | 52,20 | 52,20 | - |
01 mar 2024 | 52,65 | 53,60 | 52,65 | 53,00 | 53,00 | 2 |
29 feb 2024 | 52,65 | 53,25 | 52,65 | 52,80 | 52,80 | - |
28 feb 2024 | 54,50 | 54,50 | 52,50 | 53,15 | 53,15 | - |
27 feb 2024 | 54,15 | 54,90 | 54,15 | 54,65 | 54,65 | - |
26 feb 2024 | 55,15 | 55,35 | 54,80 | 54,85 | 54,85 | - |
23 feb 2024 | 55,55 | 56,25 | 55,40 | 55,65 | 55,65 | - |
22 feb 2024 | 55,35 | 56,10 | 55,30 | 55,50 | 55,50 | - |
21 feb 2024 | 54,75 | 56,30 | 54,75 | 55,35 | 55,35 | - |
20 feb 2024 | 55,05 | 55,10 | 54,50 | 54,50 | 54,50 | - |
19 feb 2024 | 55,20 | 56,25 | 55,00 | 55,45 | 55,45 | - |
16 feb 2024 | 56,05 | 56,05 | 55,45 | 55,60 | 55,60 | - |
15 feb 2024 | 54,85 | 55,95 | 54,85 | 55,70 | 55,70 | - |
14 feb 2024 | 54,45 | 55,25 | 54,45 | 54,95 | 54,95 | - |
13 feb 2024 | 55,55 | 56,20 | 54,60 | 54,65 | 54,65 | - |
12 feb 2024 | 54,85 | 56,00 | 54,85 | 56,00 | 56,00 | - |
09 feb 2024 | 55,70 | 56,00 | 54,70 | 54,75 | 54,75 | - |
08 feb 2024 | 55,75 | 56,55 | 55,75 | 55,95 | 55,95 | - |
07 feb 2024 | 56,35 | 56,70 | 56,05 | 56,05 | 56,05 | - |
06 feb 2024 | 57,25 | 57,30 | 56,45 | 56,45 | 56,45 | - |
05 feb 2024 | 57,50 | 57,85 | 57,25 | 57,30 | 57,30 | - |
02 feb 2024 | 58,15 | 59,45 | 57,65 | 57,65 | 57,65 | - |
01 feb 2024 | 59,90 | 59,90 | 57,50 | 57,70 | 57,70 | - |
31 gen 2024 | 59,10 | 60,65 | 59,10 | 60,65 | 60,65 | - |
30 gen 2024 | 59,35 | 59,60 | 59,10 | 59,50 | 59,50 | - |
29 gen 2024 | 58,35 | 59,35 | 57,90 | 59,35 | 59,35 | - |
26 gen 2024 | 58,00 | 58,75 | 57,60 | 58,75 | 58,75 | - |
25 gen 2024 | 58,25 | 58,30 | 57,85 | 58,25 | 58,25 | - |
24 gen 2024 | 58,15 | 58,90 | 58,15 | 58,25 | 58,25 | - |
23 gen 2024 | 58,55 | 58,55 | 57,75 | 57,75 | 57,75 | - |
22 gen 2024 | 58,25 | 59,30 | 58,10 | 58,25 | 58,25 | - |
19 gen 2024 | 58,60 | 58,65 | 58,15 | 58,15 | 58,15 | - |
18 gen 2024 | 59,45 | 59,45 | 58,70 | 58,75 | 58,75 | 50 |
17 gen 2024 | 61,15 | 61,15 | 61,10 | 61,10 | 61,10 | - |
16 gen 2024 | 62,20 | 62,20 | 62,10 | 62,10 | 62,10 | - |
15 gen 2024 | 62,50 | 62,60 | 62,50 | 62,60 | 62,60 | - |
12 gen 2024 | 61,35 | 62,35 | 61,35 | 62,35 | 62,35 | - |
11 gen 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
10 gen 2024 | 60,85 | 61,70 | 60,85 | 61,70 | 61,70 | - |
09 gen 2024 | 62,05 | 62,05 | 61,60 | 61,60 | 61,60 | - |
08 gen 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
05 gen 2024 | 62,15 | 62,35 | 62,15 | 62,25 | 62,25 | - |
04 gen 2024 | 61,95 | 62,70 | 61,95 | 62,70 | 62,70 | - |
03 gen 2024 | 62,85 | 63,40 | 62,85 | 63,40 | 63,40 | - |
02 gen 2024 | 63,20 | 63,75 | 63,20 | 63,75 | 63,75 | - |
29 dic 2023 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
28 dic 2023 | 64,90 | 64,90 | 64,30 | 64,40 | 64,40 | - |
27 dic 2023 | 63,45 | 64,70 | 63,45 | 64,65 | 64,65 | - |
22 dic 2023 | 63,40 | 63,75 | 63,30 | 63,40 | 63,40 | - |
21 dic 2023 | 63,75 | 63,90 | 63,15 | 63,90 | 63,90 | - |
20 dic 2023 | 63,20 | 64,40 | 63,10 | 64,40 | 64,40 | - |
19 dic 2023 | 62,80 | 63,60 | 62,80 | 63,35 | 63,35 | - |
18 dic 2023 | 62,90 | 63,50 | 62,85 | 63,00 | 63,00 | - |
15 dic 2023 | 63,60 | 64,25 | 63,35 | 63,45 | 63,45 | - |
*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...