Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | - | - | - | - | - | - |
13 giu 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
12 giu 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
11 giu 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
10 giu 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
07 giu 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
06 giu 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
05 giu 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
04 giu 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
03 giu 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
31 mag 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
30 mag 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
29 mag 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
28 mag 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
27 mag 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
24 mag 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
23 mag 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
22 mag 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
21 mag 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
20 mag 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
17 mag 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
16 mag 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
15 mag 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
14 mag 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
13 mag 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
10 mag 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
09 mag 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
08 mag 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
07 mag 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
06 mag 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
03 mag 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
02 mag 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
30 apr 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
29 apr 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
26 apr 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
25 apr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
24 apr 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
23 apr 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
22 apr 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
19 apr 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
18 apr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
17 apr 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
16 apr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
15 apr 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
12 apr 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
11 apr 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
10 apr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
09 apr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
08 apr 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
05 apr 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
04 apr 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
03 apr 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
02 apr 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
01 apr 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
27 mar 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
26 mar 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
25 mar 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
22 mar 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
21 mar 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
20 mar 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
19 mar 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
15 mar 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
14 mar 2024 | 59,07 | 59,07 | 59,07 | 59,07 | 59,07 | - |
13 mar 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
12 mar 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 59,03 | - |
11 mar 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
08 mar 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
07 mar 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
06 mar 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
05 mar 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
04 mar 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
01 mar 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
29 feb 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
28 feb 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
27 feb 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
26 feb 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
23 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
22 feb 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
21 feb 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
20 feb 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
19 feb 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
16 feb 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
15 feb 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
14 feb 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
13 feb 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
12 feb 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
09 feb 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
08 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
07 feb 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
06 feb 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
02 feb 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
01 feb 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
31 gen 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
30 gen 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
29 gen 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
26 gen 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
25 gen 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
24 gen 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
23 gen 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
22 gen 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
*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...