Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 56,3700 | 56,3700 | 56,3700 | 56,3700 | 56,3700 | - |
15 mag 2024 | 56,3544 | 56,3544 | 56,3544 | 56,3544 | 56,3544 | - |
14 mag 2024 | 56,3386 | 56,3386 | 56,3386 | 56,3386 | 56,3386 | - |
13 mag 2024 | 56,3230 | 56,3230 | 56,3230 | 56,3230 | 56,3230 | - |
10 mag 2024 | 56,2762 | 56,2762 | 56,2762 | 56,2762 | 56,2762 | - |
09 mag 2024 | 56,2606 | 56,2606 | 56,2606 | 56,2606 | 56,2606 | - |
08 mag 2024 | 56,2449 | 56,2449 | 56,2449 | 56,2449 | 56,2449 | - |
07 mag 2024 | 56,2288 | 56,2288 | 56,2288 | 56,2288 | 56,2288 | - |
06 mag 2024 | 56,2130 | 56,2130 | 56,2130 | 56,2130 | 56,2130 | - |
03 mag 2024 | 56,1663 | 56,1663 | 56,1663 | 56,1663 | 56,1663 | - |
02 mag 2024 | 56,1501 | 56,1501 | 56,1501 | 56,1501 | 56,1501 | - |
30 apr 2024 | 56,1181 | 56,1181 | 56,1181 | 56,1181 | 56,1181 | - |
29 apr 2024 | 56,1025 | 56,1025 | 56,1025 | 56,1025 | 56,1025 | - |
26 apr 2024 | 56,0560 | 56,0560 | 56,0560 | 56,0560 | 56,0560 | - |
25 apr 2024 | 56,0403 | 56,0403 | 56,0403 | 56,0403 | 56,0403 | - |
24 apr 2024 | 56,0245 | 56,0245 | 56,0245 | 56,0245 | 56,0245 | - |
23 apr 2024 | 56,0089 | 56,0089 | 56,0089 | 56,0089 | 56,0089 | - |
22 apr 2024 | 55,9934 | 55,9934 | 55,9934 | 55,9934 | 55,9934 | - |
19 apr 2024 | 55,9469 | 55,9469 | 55,9469 | 55,9469 | 55,9469 | - |
18 apr 2024 | 55,9314 | 55,9314 | 55,9314 | 55,9314 | 55,9314 | - |
17 apr 2024 | 55,9159 | 55,9159 | 55,9159 | 55,9159 | 55,9159 | - |
16 apr 2024 | 55,9004 | 55,9004 | 55,9004 | 55,9004 | 55,9004 | - |
15 apr 2024 | 55,8848 | 55,8848 | 55,8848 | 55,8848 | 55,8848 | - |
12 apr 2024 | 55,8384 | 55,8384 | 55,8384 | 55,8384 | 55,8384 | - |
11 apr 2024 | 55,8228 | 55,8228 | 55,8228 | 55,8228 | 55,8228 | - |
10 apr 2024 | 55,8072 | 55,8072 | 55,8072 | 55,8072 | 55,8072 | - |
09 apr 2024 | 55,7917 | 55,7917 | 55,7917 | 55,7917 | 55,7917 | - |
08 apr 2024 | 55,7760 | 55,7760 | 55,7760 | 55,7760 | 55,7760 | - |
05 apr 2024 | 55,7297 | 55,7297 | 55,7297 | 55,7297 | 55,7297 | - |
04 apr 2024 | 55,7142 | 55,7142 | 55,7142 | 55,7142 | 55,7142 | - |
03 apr 2024 | 55,6987 | 55,6987 | 55,6987 | 55,6987 | 55,6987 | - |
02 apr 2024 | 55,6832 | 55,6832 | 55,6832 | 55,6832 | 55,6832 | - |
01 apr 2024 | 55,6675 | 55,6675 | 55,6675 | 55,6675 | 55,6675 | - |
27 mar 2024 | 55,5897 | 55,5897 | 55,5897 | 55,5897 | 55,5897 | - |
26 mar 2024 | 55,5736 | 55,5736 | 55,5736 | 55,5736 | 55,5736 | - |
25 mar 2024 | 55,5583 | 55,5583 | 55,5583 | 55,5583 | 55,5583 | - |
22 mar 2024 | 55,5113 | 55,5113 | 55,5113 | 55,5113 | 55,5113 | - |
21 mar 2024 | 55,4953 | 55,4953 | 55,4953 | 55,4953 | 55,4953 | - |
20 mar 2024 | 55,4794 | 55,4794 | 55,4794 | 55,4794 | 55,4794 | - |
19 mar 2024 | 55,4637 | 55,4637 | 55,4637 | 55,4637 | 55,4637 | - |
15 mar 2024 | 55,4009 | 55,4009 | 55,4009 | 55,4009 | 55,4009 | - |
14 mar 2024 | 55,3850 | 55,3850 | 55,3850 | 55,3850 | 55,3850 | - |
13 mar 2024 | 55,3689 | 55,3689 | 55,3689 | 55,3689 | 55,3689 | - |
12 mar 2024 | 55,3527 | 55,3527 | 55,3527 | 55,3527 | 55,3527 | - |
11 mar 2024 | 55,3369 | 55,3369 | 55,3369 | 55,3369 | 55,3369 | - |
08 mar 2024 | 55,2897 | 55,2897 | 55,2897 | 55,2897 | 55,2897 | - |
07 mar 2024 | 55,2737 | 55,2737 | 55,2737 | 55,2737 | 55,2737 | - |
06 mar 2024 | 55,2579 | 55,2579 | 55,2579 | 55,2579 | 55,2579 | - |
05 mar 2024 | 55,2419 | 55,2419 | 55,2419 | 55,2419 | 55,2419 | - |
04 mar 2024 | 55,2260 | 55,2260 | 55,2260 | 55,2260 | 55,2260 | - |
01 mar 2024 | 55,1789 | 55,1789 | 55,1789 | 55,1789 | 55,1789 | - |
29 feb 2024 | 55,1616 | 55,1616 | 55,1616 | 55,1616 | 55,1616 | - |
28 feb 2024 | 55,1455 | 55,1455 | 55,1455 | 55,1455 | 55,1455 | - |
27 feb 2024 | 55,1298 | 55,1298 | 55,1298 | 55,1298 | 55,1298 | - |
26 feb 2024 | 55,1138 | 55,1138 | 55,1138 | 55,1138 | 55,1138 | - |
23 feb 2024 | 55,0667 | 55,0667 | 55,0667 | 55,0667 | 55,0667 | - |
22 feb 2024 | 55,0510 | 55,0510 | 55,0510 | 55,0510 | 55,0510 | - |
21 feb 2024 | 55,0353 | 55,0353 | 55,0353 | 55,0353 | 55,0353 | - |
20 feb 2024 | 55,0196 | 55,0196 | 55,0196 | 55,0196 | 55,0196 | - |
19 feb 2024 | 55,0038 | 55,0038 | 55,0038 | 55,0038 | 55,0038 | - |
16 feb 2024 | 54,9570 | 54,9570 | 54,9570 | 54,9570 | 54,9570 | - |
15 feb 2024 | 54,9413 | 54,9413 | 54,9413 | 54,9413 | 54,9413 | - |
14 feb 2024 | 54,9256 | 54,9256 | 54,9256 | 54,9256 | 54,9256 | - |
13 feb 2024 | 54,9100 | 54,9100 | 54,9100 | 54,9100 | 54,9100 | - |
12 feb 2024 | 54,8944 | 54,8944 | 54,8944 | 54,8944 | 54,8944 | - |
09 feb 2024 | 54,8475 | 54,8475 | 54,8475 | 54,8475 | 54,8475 | - |
08 feb 2024 | 54,8317 | 54,8317 | 54,8317 | 54,8317 | 54,8317 | - |
07 feb 2024 | 54,8158 | 54,8158 | 54,8158 | 54,8158 | 54,8158 | - |
06 feb 2024 | 54,8002 | 54,8002 | 54,8002 | 54,8002 | 54,8002 | - |
02 feb 2024 | 54,7379 | 54,7379 | 54,7379 | 54,7379 | 54,7379 | - |
01 feb 2024 | 54,7222 | 54,7222 | 54,7222 | 54,7222 | 54,7222 | - |
31 gen 2024 | 54,7065 | 54,7065 | 54,7065 | 54,7065 | 54,7065 | - |
30 gen 2024 | 54,6908 | 54,6908 | 54,6908 | 54,6908 | 54,6908 | - |
29 gen 2024 | 54,6750 | 54,6750 | 54,6750 | 54,6750 | 54,6750 | - |
26 gen 2024 | 54,6283 | 54,6283 | 54,6283 | 54,6283 | 54,6283 | - |
25 gen 2024 | 54,6127 | 54,6127 | 54,6127 | 54,6127 | 54,6127 | - |
24 gen 2024 | 54,5970 | 54,5970 | 54,5970 | 54,5970 | 54,5970 | - |
23 gen 2024 | 54,5814 | 54,5814 | 54,5814 | 54,5814 | 54,5814 | - |
22 gen 2024 | 54,5657 | 54,5657 | 54,5657 | 54,5657 | 54,5657 | - |
19 gen 2024 | 54,5190 | 54,5190 | 54,5190 | 54,5190 | 54,5190 | - |
18 gen 2024 | 54,5035 | 54,5035 | 54,5035 | 54,5035 | 54,5035 | - |
17 gen 2024 | 54,4878 | 54,4878 | 54,4878 | 54,4878 | 54,4878 | - |
16 gen 2024 | 54,4725 | 54,4725 | 54,4725 | 54,4725 | 54,4725 | - |
15 gen 2024 | 54,4570 | 54,4570 | 54,4570 | 54,4570 | 54,4570 | - |
12 gen 2024 | 54,4104 | 54,4104 | 54,4104 | 54,4104 | 54,4104 | - |
11 gen 2024 | 54,3949 | 54,3949 | 54,3949 | 54,3949 | 54,3949 | - |
10 gen 2024 | 54,3791 | 54,3791 | 54,3791 | 54,3791 | 54,3791 | - |
09 gen 2024 | 54,3635 | 54,3635 | 54,3635 | 54,3635 | 54,3635 | - |
08 gen 2024 | 54,3480 | 54,3480 | 54,3480 | 54,3480 | 54,3480 | - |
05 gen 2024 | 54,3017 | 54,3017 | 54,3017 | 54,3017 | 54,3017 | - |
04 gen 2024 | 54,2864 | 54,2864 | 54,2864 | 54,2864 | 54,2864 | - |
03 gen 2024 | 54,2710 | 54,2710 | 54,2710 | 54,2710 | 54,2710 | - |
02 gen 2024 | 54,2545 | 54,2545 | 54,2545 | 54,2545 | 54,2545 | - |
29 dic 2023 | 54,1905 | 54,1905 | 54,1905 | 54,1905 | 54,1905 | - |
28 dic 2023 | 54,1745 | 54,1745 | 54,1745 | 54,1745 | 54,1745 | - |
27 dic 2023 | 54,1585 | 54,1585 | 54,1585 | 54,1585 | 54,1585 | - |
26 dic 2023 | 54,1426 | 54,1426 | 54,1426 | 54,1426 | 54,1426 | - |
22 dic 2023 | 54,0786 | 54,0786 | 54,0786 | 54,0786 | 54,0786 | - |
21 dic 2023 | 54,0626 | 54,0626 | 54,0626 | 54,0626 | 54,0626 | - |
*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...