Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
27 giu 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
26 giu 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
25 giu 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
24 giu 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
21 giu 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
20 giu 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
19 giu 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
18 giu 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
17 giu 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
14 giu 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
13 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
12 giu 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
11 giu 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
10 giu 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
07 giu 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
06 giu 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
05 giu 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
04 giu 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
03 giu 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
31 mag 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
30 mag 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
29 mag 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
28 mag 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
27 mag 2024 | 59,52 | 60,86 | 59,52 | 60,62 | 60,62 | 150 |
24 mag 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
23 mag 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
22 mag 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
21 mag 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
20 mag 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
17 mag 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
16 mag 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
15 mag 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,82 | - |
14 mag 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 48,51 | - |
13 mag 2024 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
10 mag 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | - |
09 mag 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | - |
08 mag 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
07 mag 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
06 mag 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 48,11 | - |
03 mag 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
02 mag 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
30 apr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
29 apr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
26 apr 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
25 apr 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
24 apr 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
23 apr 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
22 apr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
19 apr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
18 apr 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
17 apr 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
16 apr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
15 apr 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
12 apr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
11 apr 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
10 apr 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
09 apr 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
08 apr 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
05 apr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
04 apr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
03 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
02 apr 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
28 mar 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
27 mar 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
26 mar 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
25 mar 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
22 mar 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
21 mar 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
20 mar 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
19 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
18 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
15 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
14 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
13 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
12 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
11 mar 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
08 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
07 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
06 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
05 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
04 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
01 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
29 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
28 feb 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
27 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
26 feb 2024 | 33,50 | 33,50 | 33,44 | 33,44 | 33,44 | 8 |
23 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
22 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
21 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
20 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
19 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
16 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
15 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
14 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
13 feb 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
12 feb 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
09 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
08 feb 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
07 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
*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...