Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
24 giu 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
21 giu 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
20 giu 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
18 giu 2024 | 65,86 | 65,86 | 65,86 | 65,86 | 65,86 | - |
17 giu 2024 | 65,31 | 65,31 | 65,31 | 65,31 | 65,31 | - |
14 giu 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
13 giu 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
12 giu 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | - |
11 giu 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
10 giu 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
07 giu 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
06 giu 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
05 giu 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
04 giu 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
03 giu 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
31 mag 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
30 mag 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
29 mag 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
28 mag 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
24 mag 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
23 mag 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
22 mag 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
21 mag 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
20 mag 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
17 mag 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
16 mag 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
15 mag 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
14 mag 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
13 mag 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
10 mag 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
09 mag 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
08 mag 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
07 mag 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
06 mag 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
03 mag 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
02 mag 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,40 | - |
01 mag 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
30 apr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
29 apr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
26 apr 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
25 apr 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
24 apr 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
23 apr 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
22 apr 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
19 apr 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
18 apr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
17 apr 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
16 apr 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
15 apr 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
12 apr 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
11 apr 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
10 apr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
09 apr 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
08 apr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
05 apr 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
04 apr 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
03 apr 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
02 apr 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
01 apr 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
28 mar 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
27 mar 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
26 mar 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
25 mar 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
22 mar 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
21 mar 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
20 mar 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
19 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
18 mar 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
15 mar 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
14 mar 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
13 mar 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
12 mar 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 59,03 | - |
11 mar 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
08 mar 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
07 mar 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
06 mar 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | - |
05 mar 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
04 mar 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
01 mar 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
29 feb 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
28 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
27 feb 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
26 feb 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
23 feb 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
22 feb 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
21 feb 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
20 feb 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
16 feb 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
15 feb 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
14 feb 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
13 feb 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
12 feb 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,96 | - |
09 feb 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
08 feb 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
07 feb 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
06 feb 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
05 feb 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
02 feb 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
01 feb 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
*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...