Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 54,1818 | 54,1818 | 54,1818 | 54,1818 | 54,1818 | - |
07 mag 2024 | 54,1670 | 54,1670 | 54,1670 | 54,1670 | 54,1670 | - |
06 mag 2024 | 54,1526 | 54,1526 | 54,1526 | 54,1526 | 54,1526 | - |
03 mag 2024 | 54,1101 | 54,1101 | 54,1101 | 54,1101 | 54,1101 | - |
02 mag 2024 | 54,0952 | 54,0952 | 54,0952 | 54,0952 | 54,0952 | - |
30 apr 2024 | 54,0660 | 54,0660 | 54,0660 | 54,0660 | 54,0660 | - |
29 apr 2024 | 54,0518 | 54,0518 | 54,0518 | 54,0518 | 54,0518 | - |
26 apr 2024 | 54,0094 | 54,0094 | 54,0094 | 54,0094 | 54,0094 | - |
25 apr 2024 | 53,9951 | 53,9951 | 53,9951 | 53,9951 | 53,9951 | - |
24 apr 2024 | 53,9806 | 53,9806 | 53,9806 | 53,9806 | 53,9806 | - |
23 apr 2024 | 53,9664 | 53,9664 | 53,9664 | 53,9664 | 53,9664 | - |
22 apr 2024 | 53,9522 | 53,9522 | 53,9522 | 53,9522 | 53,9522 | - |
19 apr 2024 | 53,9098 | 53,9098 | 53,9098 | 53,9098 | 53,9098 | - |
18 apr 2024 | 53,8957 | 53,8957 | 53,8957 | 53,8957 | 53,8957 | - |
17 apr 2024 | 53,8816 | 53,8816 | 53,8816 | 53,8816 | 53,8816 | - |
16 apr 2024 | 53,8674 | 53,8674 | 53,8674 | 53,8674 | 53,8674 | - |
15 apr 2024 | 53,8532 | 53,8532 | 53,8532 | 53,8532 | 53,8532 | - |
12 apr 2024 | 53,8108 | 53,8108 | 53,8108 | 53,8108 | 53,8108 | - |
11 apr 2024 | 53,7966 | 53,7966 | 53,7966 | 53,7966 | 53,7966 | - |
10 apr 2024 | 53,7824 | 53,7824 | 53,7824 | 53,7824 | 53,7824 | - |
09 apr 2024 | 53,7683 | 53,7683 | 53,7683 | 53,7683 | 53,7683 | - |
08 apr 2024 | 53,7539 | 53,7539 | 53,7539 | 53,7539 | 53,7539 | - |
05 apr 2024 | 53,7117 | 53,7117 | 53,7117 | 53,7117 | 53,7117 | - |
04 apr 2024 | 53,6975 | 53,6975 | 53,6975 | 53,6975 | 53,6975 | - |
03 apr 2024 | 53,6834 | 53,6834 | 53,6834 | 53,6834 | 53,6834 | - |
02 apr 2024 | 53,6693 | 53,6693 | 53,6693 | 53,6693 | 53,6693 | - |
01 apr 2024 | 53,6549 | 53,6549 | 53,6549 | 53,6549 | 53,6549 | - |
27 mar 2024 | 53,5839 | 53,5839 | 53,5839 | 53,5839 | 53,5839 | - |
26 mar 2024 | 53,5692 | 53,5692 | 53,5692 | 53,5692 | 53,5692 | - |
25 mar 2024 | 53,5552 | 53,5552 | 53,5552 | 53,5552 | 53,5552 | - |
22 mar 2024 | 53,5122 | 53,5122 | 53,5122 | 53,5122 | 53,5122 | - |
21 mar 2024 | 53,4976 | 53,4976 | 53,4976 | 53,4976 | 53,4976 | - |
20 mar 2024 | 53,4831 | 53,4831 | 53,4831 | 53,4831 | 53,4831 | - |
19 mar 2024 | 53,4688 | 53,4688 | 53,4688 | 53,4688 | 53,4688 | - |
15 mar 2024 | 53,4114 | 53,4114 | 53,4114 | 53,4114 | 53,4114 | - |
14 mar 2024 | 53,3968 | 53,3968 | 53,3968 | 53,3968 | 53,3968 | - |
13 mar 2024 | 53,3821 | 53,3821 | 53,3821 | 53,3821 | 53,3821 | - |
12 mar 2024 | 53,3673 | 53,3673 | 53,3673 | 53,3673 | 53,3673 | - |
11 mar 2024 | 53,3528 | 53,3528 | 53,3528 | 53,3528 | 53,3528 | - |
08 mar 2024 | 53,3097 | 53,3097 | 53,3097 | 53,3097 | 53,3097 | - |
07 mar 2024 | 53,2950 | 53,2950 | 53,2950 | 53,2950 | 53,2950 | - |
06 mar 2024 | 53,2806 | 53,2806 | 53,2806 | 53,2806 | 53,2806 | - |
05 mar 2024 | 53,2660 | 53,2660 | 53,2660 | 53,2660 | 53,2660 | - |
04 mar 2024 | 53,2514 | 53,2514 | 53,2514 | 53,2514 | 53,2514 | - |
01 mar 2024 | 53,2084 | 53,2084 | 53,2084 | 53,2084 | 53,2084 | - |
29 feb 2024 | 53,1925 | 53,1925 | 53,1925 | 53,1925 | 53,1925 | - |
28 feb 2024 | 53,1778 | 53,1778 | 53,1778 | 53,1778 | 53,1778 | - |
27 feb 2024 | 53,1634 | 53,1634 | 53,1634 | 53,1634 | 53,1634 | - |
26 feb 2024 | 53,1488 | 53,1488 | 53,1488 | 53,1488 | 53,1488 | - |
23 feb 2024 | 53,1057 | 53,1057 | 53,1057 | 53,1057 | 53,1057 | - |
22 feb 2024 | 53,0913 | 53,0913 | 53,0913 | 53,0913 | 53,0913 | - |
21 feb 2024 | 53,0770 | 53,0770 | 53,0770 | 53,0770 | 53,0770 | - |
20 feb 2024 | 53,0626 | 53,0626 | 53,0626 | 53,0626 | 53,0626 | - |
19 feb 2024 | 53,0482 | 53,0482 | 53,0482 | 53,0482 | 53,0482 | - |
16 feb 2024 | 53,0054 | 53,0054 | 53,0054 | 53,0054 | 53,0054 | - |
15 feb 2024 | 52,9911 | 52,9911 | 52,9911 | 52,9911 | 52,9911 | - |
14 feb 2024 | 52,9767 | 52,9767 | 52,9767 | 52,9767 | 52,9767 | - |
13 feb 2024 | 52,9624 | 52,9624 | 52,9624 | 52,9624 | 52,9624 | - |
12 feb 2024 | 52,9481 | 52,9481 | 52,9481 | 52,9481 | 52,9481 | - |
09 feb 2024 | 52,9053 | 52,9053 | 52,9053 | 52,9053 | 52,9053 | - |
08 feb 2024 | 52,8908 | 52,8908 | 52,8908 | 52,8908 | 52,8908 | - |
07 feb 2024 | 52,8763 | 52,8763 | 52,8763 | 52,8763 | 52,8763 | - |
06 feb 2024 | 52,8620 | 52,8620 | 52,8620 | 52,8620 | 52,8620 | - |
02 feb 2024 | 52,8050 | 52,8050 | 52,8050 | 52,8050 | 52,8050 | - |
01 feb 2024 | 52,7906 | 52,7906 | 52,7906 | 52,7906 | 52,7906 | - |
31 gen 2024 | 52,7763 | 52,7763 | 52,7763 | 52,7763 | 52,7763 | - |
30 gen 2024 | 52,7619 | 52,7619 | 52,7619 | 52,7619 | 52,7619 | - |
29 gen 2024 | 52,7474 | 52,7474 | 52,7474 | 52,7474 | 52,7474 | - |
26 gen 2024 | 52,7048 | 52,7048 | 52,7048 | 52,7048 | 52,7048 | - |
25 gen 2024 | 52,6905 | 52,6905 | 52,6905 | 52,6905 | 52,6905 | - |
24 gen 2024 | 52,6761 | 52,6761 | 52,6761 | 52,6761 | 52,6761 | - |
23 gen 2024 | 52,6618 | 52,6618 | 52,6618 | 52,6618 | 52,6618 | - |
22 gen 2024 | 52,6474 | 52,6474 | 52,6474 | 52,6474 | 52,6474 | - |
19 gen 2024 | 52,6047 | 52,6047 | 52,6047 | 52,6047 | 52,6047 | - |
18 gen 2024 | 52,5905 | 52,5905 | 52,5905 | 52,5905 | 52,5905 | - |
17 gen 2024 | 52,5762 | 52,5762 | 52,5762 | 52,5762 | 52,5762 | - |
16 gen 2024 | 52,5622 | 52,5622 | 52,5622 | 52,5622 | 52,5622 | - |
15 gen 2024 | 52,5480 | 52,5480 | 52,5480 | 52,5480 | 52,5480 | - |
12 gen 2024 | 52,5053 | 52,5053 | 52,5053 | 52,5053 | 52,5053 | - |
11 gen 2024 | 52,4911 | 52,4911 | 52,4911 | 52,4911 | 52,4911 | - |
10 gen 2024 | 52,4767 | 52,4767 | 52,4767 | 52,4767 | 52,4767 | - |
09 gen 2024 | 52,4625 | 52,4625 | 52,4625 | 52,4625 | 52,4625 | - |
08 gen 2024 | 52,4483 | 52,4483 | 52,4483 | 52,4483 | 52,4483 | - |
05 gen 2024 | 52,4058 | 52,4058 | 52,4058 | 52,4058 | 52,4058 | - |
04 gen 2024 | 52,3919 | 52,3919 | 52,3919 | 52,3919 | 52,3919 | - |
03 gen 2024 | 52,3778 | 52,3778 | 52,3778 | 52,3778 | 52,3778 | - |
02 gen 2024 | 52,3627 | 52,3627 | 52,3627 | 52,3627 | 52,3627 | - |
29 dic 2023 | 52,3039 | 52,3039 | 52,3039 | 52,3039 | 52,3039 | - |
28 dic 2023 | 52,2892 | 52,2892 | 52,2892 | 52,2892 | 52,2892 | - |
27 dic 2023 | 52,2746 | 52,2746 | 52,2746 | 52,2746 | 52,2746 | - |
26 dic 2023 | 52,2600 | 52,2600 | 52,2600 | 52,2600 | 52,2600 | - |
22 dic 2023 | 52,2012 | 52,2012 | 52,2012 | 52,2012 | 52,2012 | - |
21 dic 2023 | 52,1866 | 52,1866 | 52,1866 | 52,1866 | 52,1866 | - |
20 dic 2023 | 52,1719 | 52,1719 | 52,1719 | 52,1719 | 52,1719 | - |
19 dic 2023 | 52,1573 | 52,1573 | 52,1573 | 52,1573 | 52,1573 | - |
18 dic 2023 | 52,1427 | 52,1427 | 52,1427 | 52,1427 | 52,1427 | - |
15 dic 2023 | 52,0990 | 52,0990 | 52,0990 | 52,0990 | 52,0990 | - |
14 dic 2023 | 52,0844 | 52,0844 | 52,0844 | 52,0844 | 52,0844 | - |
13 dic 2023 | 52,0696 | 52,0696 | 52,0696 | 52,0696 | 52,0696 | - |
*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...