Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
06 mag 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
03 mag 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
02 mag 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
01 mag 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
30 apr 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
29 apr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
26 apr 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
25 apr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
24 apr 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
23 apr 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
22 apr 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
19 apr 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
18 apr 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
17 apr 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
16 apr 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
15 apr 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
12 apr 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
11 apr 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
10 apr 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 59,03 | - |
09 apr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
08 apr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
05 apr 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
04 apr 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
03 apr 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
02 apr 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
01 apr 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
28 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
27 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
26 mar 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
25 mar 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
22 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
21 mar 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
20 mar 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
19 mar 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
18 mar 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
15 mar 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
14 mar 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
13 mar 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
12 mar 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
11 mar 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
08 mar 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,87 | - |
07 mar 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
06 mar 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
05 mar 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
04 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
01 mar 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
29 feb 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
28 feb 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
27 feb 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
26 feb 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
23 feb 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
22 feb 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
21 feb 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
20 feb 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
16 feb 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
15 feb 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
14 feb 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
13 feb 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
12 feb 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
09 feb 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
08 feb 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
07 feb 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
06 feb 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
05 feb 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
02 feb 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
01 feb 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
31 gen 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
30 gen 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
29 gen 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
26 gen 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
25 gen 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
24 gen 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
23 gen 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
22 gen 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
19 gen 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
18 gen 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
17 gen 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
16 gen 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
12 gen 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
11 gen 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
10 gen 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 54,58 | - |
09 gen 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
08 gen 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
05 gen 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
04 gen 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
03 gen 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
02 gen 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
29 dic 2023 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
28 dic 2023 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
27 dic 2023 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
26 dic 2023 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
22 dic 2023 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
21 dic 2023 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
20 dic 2023 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
19 dic 2023 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
18 dic 2023 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
15 dic 2023 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
14 dic 2023 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
*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...