Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
01 mag 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
30 apr 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
29 apr 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
26 apr 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
25 apr 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
24 apr 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
23 apr 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
22 apr 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 51,00 | - |
19 apr 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
18 apr 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
17 apr 2024 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
16 apr 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
15 apr 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
12 apr 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
11 apr 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
10 apr 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
09 apr 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
08 apr 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
05 apr 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
04 apr 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
03 apr 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
02 apr 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
01 apr 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
28 mar 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
27 mar 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
26 mar 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
25 mar 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
22 mar 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
21 mar 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
20 mar 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
19 mar 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
18 mar 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
15 mar 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
14 mar 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
13 mar 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | - |
12 mar 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
11 mar 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | - |
08 mar 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
07 mar 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
06 mar 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
05 mar 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
04 mar 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
01 mar 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
29 feb 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
28 feb 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
27 feb 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
26 feb 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
23 feb 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
22 feb 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
21 feb 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
20 feb 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
16 feb 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
15 feb 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
14 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
13 feb 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
12 feb 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
09 feb 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
08 feb 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
07 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
06 feb 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
05 feb 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
02 feb 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
01 feb 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
31 gen 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
30 gen 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
29 gen 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
26 gen 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
25 gen 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
24 gen 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
23 gen 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
22 gen 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
19 gen 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
18 gen 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
17 gen 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
16 gen 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
12 gen 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
11 gen 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
10 gen 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
09 gen 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
08 gen 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
05 gen 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
04 gen 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
03 gen 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
02 gen 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
29 dic 2023 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
28 dic 2023 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
27 dic 2023 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
26 dic 2023 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
22 dic 2023 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | - |
21 dic 2023 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
20 dic 2023 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
19 dic 2023 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
18 dic 2023 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
15 dic 2023 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
14 dic 2023 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
13 dic 2023 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
12 dic 2023 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
*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...