Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
03 mag 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
02 mag 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 56,36 | - |
01 mag 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
30 apr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
29 apr 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
26 apr 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
25 apr 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
24 apr 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
23 apr 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
22 apr 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
19 apr 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
18 apr 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
17 apr 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
16 apr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
15 apr 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
12 apr 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
11 apr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
10 apr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
09 apr 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
08 apr 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
05 apr 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
04 apr 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
03 apr 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
02 apr 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
01 apr 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
28 mar 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
27 mar 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
26 mar 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
25 mar 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
22 mar 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
21 mar 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
20 mar 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
19 mar 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
18 mar 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
15 mar 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
14 mar 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
13 mar 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
12 mar 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
11 mar 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
08 mar 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
07 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
06 mar 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
05 mar 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
04 mar 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
01 mar 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
29 feb 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
28 feb 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
27 feb 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
26 feb 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
23 feb 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
22 feb 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
21 feb 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
20 feb 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
16 feb 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
15 feb 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
14 feb 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
13 feb 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
12 feb 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
09 feb 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
08 feb 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
07 feb 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
06 feb 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
05 feb 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
02 feb 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
01 feb 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
31 gen 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
30 gen 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
29 gen 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
26 gen 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
25 gen 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
24 gen 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
23 gen 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
22 gen 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
19 gen 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
18 gen 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
17 gen 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
16 gen 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
12 gen 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
11 gen 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
10 gen 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
09 gen 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
08 gen 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
05 gen 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
04 gen 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
03 gen 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
02 gen 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
29 dic 2023 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
28 dic 2023 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
27 dic 2023 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
26 dic 2023 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
22 dic 2023 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
21 dic 2023 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
20 dic 2023 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
19 dic 2023 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
18 dic 2023 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
15 dic 2023 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
14 dic 2023 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
13 dic 2023 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
12 dic 2023 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
*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...