Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 52,12 | 52,45 | 52,11 | 52,42 | 52,42 | - |
02 lug 2024 | 51,61 | 51,72 | 51,39 | 51,72 | 51,72 | - |
01 lug 2024 | 52,34 | 52,36 | 51,97 | 52,07 | 52,07 | 98 |
28 giu 2024 | 51,84 | 51,86 | 51,50 | 51,59 | 51,59 | 36 |
27 giu 2024 | 51,87 | 51,92 | 51,65 | 51,74 | 51,74 | - |
26 giu 2024 | 52,27 | 52,35 | 51,61 | 51,83 | 51,83 | - |
25 giu 2024 | 51,88 | 52,07 | 51,85 | 52,07 | 52,07 | - |
24 giu 2024 | 51,84 | 52,33 | 51,84 | 52,01 | 52,01 | - |
21 giu 2024 | 52,02 | 52,02 | 51,72 | 51,73 | 51,73 | - |
20 giu 2024 | 51,68 | 52,11 | 51,61 | 51,99 | 51,99 | - |
19 giu 2024 | 51,85 | 51,85 | 51,42 | 51,42 | 51,42 | - |
18 giu 2024 | 51,73 | 51,88 | 51,57 | 51,88 | 51,88 | - |
17 giu 2024 | 51,26 | 51,59 | 51,15 | 51,57 | 51,57 | 150 |
14 giu 2024 | 51,79 | 51,90 | 50,81 | 51,00 | 51,00 | 65 |
13 giu 2024 | 52,96 | 52,96 | 51,97 | 52,03 | 52,03 | - |
12 giu 2024 | 52,61 | 53,13 | 52,50 | 53,09 | 53,09 | 40 |
11 giu 2024 | 53,06 | 53,06 | 52,25 | 52,35 | 52,35 | - |
10 giu 2024 | 52,82 | 52,88 | 52,46 | 52,86 | 52,86 | - |
07 giu 2024 | 53,37 | 53,40 | 53,00 | 53,15 | 53,15 | 10 |
06 giu 2024 | 53,24 | 53,52 | 53,24 | 53,41 | 53,41 | - |
05 giu 2024 | 52,54 | 53,19 | 52,50 | 53,19 | 53,19 | 2 |
04 giu 2024 | 52,40 | 52,54 | 52,15 | 52,23 | 52,23 | - |
03 giu 2024 | 52,96 | 53,04 | 52,49 | 52,55 | 52,55 | - |
31 mag 2024 | 52,56 | 52,69 | 52,37 | 52,52 | 52,52 | - |
30 mag 2024 | 52,23 | 52,62 | 52,23 | 52,62 | 52,62 | - |
29 mag 2024 | 52,86 | 52,86 | 52,24 | 52,32 | 52,32 | - |
28 mag 2024 | 53,27 | 53,40 | 52,83 | 52,98 | 52,98 | - |
27 mag 2024 | 53,03 | 53,27 | 53,02 | 53,27 | 53,27 | - |
24 mag 2024 | 52,65 | 53,06 | 52,65 | 52,99 | 52,99 | - |
23 mag 2024 | 53,03 | 53,23 | 52,83 | 52,83 | 52,83 | 110 |
22 mag 2024 | 53,11 | 53,11 | 52,78 | 52,78 | 52,78 | 200 |
21 mag 2024 | 53,41 | 53,44 | 53,18 | 53,33 | 53,33 | - |
20 mag 2024 | 53,51 | 53,57 | 53,46 | 53,46 | 53,46 | - |
17 mag 2024 | 53,26 | 53,38 | 53,18 | 53,38 | 53,38 | - |
16 mag 2024 | 53,67 | 53,67 | 53,32 | 53,32 | 53,32 | - |
15 mag 2024 | 53,58 | 53,71 | 53,44 | 53,68 | 53,68 | 39 |
14 mag 2024 | 53,42 | 53,45 | 53,36 | 53,42 | 53,42 | - |
13 mag 2024 | 53,50 | 53,50 | 53,37 | 53,39 | 53,39 | - |
10 mag 2024 | 53,33 | 53,57 | 53,32 | 53,38 | 53,38 | - |
09 mag 2024 | 52,79 | 53,16 | 52,69 | 53,14 | 53,14 | - |
08 mag 2024 | 52,54 | 52,93 | 52,54 | 52,87 | 52,87 | 19 |
07 mag 2024 | 52,10 | 52,65 | 52,10 | 52,65 | 52,65 | - |
06 mag 2024 | 51,71 | 52,07 | 51,61 | 52,06 | 52,06 | - |
03 mag 2024 | 51,38 | 51,77 | 51,38 | 51,59 | 51,59 | - |
02 mag 2024 | 51,37 | 51,44 | 51,20 | 51,31 | 51,31 | 190 |
30 apr 2024 | 52,20 | 52,20 | 51,40 | 51,46 | 51,46 | - |
29 apr 2024 | 52,52 | 52,52 | 52,05 | 52,09 | 52,09 | - |
26 apr 2024 | 52,31 | 52,39 | 52,30 | 52,38 | 52,38 | - |
25 apr 2024 | 51,84 | 51,88 | 51,37 | 51,54 | 51,54 | - |
24 apr 2024 | 52,44 | 52,46 | 51,98 | 52,08 | 52,08 | - |
23 apr 2024 | 51,62 | 52,27 | 51,62 | 52,27 | 52,27 | 100 |
22 apr 2024 | 51,39 | 51,62 | 51,20 | 51,62 | 51,62 | 19 |
19 apr 2024 | 51,15 | 51,15 | 51,00 | 51,06 | 51,06 | 100 |
18 apr 2024 | 51,21 | 51,32 | 51,08 | 51,08 | 51,08 | - |
17 apr 2024 | 50,86 | 51,59 | 50,86 | 51,08 | 51,08 | - |
16 apr 2024 | 51,05 | 51,32 | 50,96 | 51,29 | 51,29 | - |
15 apr 2024 | 51,58 | 52,16 | 51,51 | 51,51 | 51,51 | - |
12 apr 2024 | 52,01 | 52,21 | 51,24 | 51,24 | 51,24 | - |
11 apr 2024 | 51,94 | 52,03 | 51,29 | 51,83 | 51,83 | - |
10 apr 2024 | 52,15 | 52,26 | 51,59 | 51,93 | 51,93 | - |
09 apr 2024 | 52,21 | 52,23 | 51,84 | 51,86 | 51,86 | - |
08 apr 2024 | 52,09 | 52,39 | 52,09 | 52,37 | 52,37 | 82 |
05 apr 2024 | 51,88 | 52,12 | 51,79 | 52,06 | 52,06 | - |
04 apr 2024 | 52,53 | 52,76 | 52,12 | 52,14 | 52,14 | 500 |
03 apr 2024 | 52,34 | 52,61 | 52,34 | 52,61 | 52,61 | - |
02 apr 2024 | 52,78 | 52,78 | 52,26 | 52,26 | 52,26 | 95 |
28 mar 2024 | 52,80 | 52,93 | 52,70 | 52,74 | 52,74 | - |
27 mar 2024 | 52,59 | 52,85 | 52,56 | 52,80 | 52,80 | 85 |
26 mar 2024 | 52,35 | 52,60 | 52,29 | 52,50 | 52,50 | - |
25 mar 2024 | 52,14 | 52,41 | 52,02 | 52,41 | 52,41 | - |
22 mar 2024 | 52,16 | 52,30 | 52,05 | 52,28 | 52,28 | - |
21 mar 2024 | 52,30 | 52,34 | 52,11 | 52,26 | 52,26 | - |
20 mar 2024 | 51,65 | 51,95 | 51,65 | 51,95 | 51,95 | - |
19 mar 2024 | 51,59 | 51,73 | 51,59 | 51,73 | 51,73 | 35 |
18 mar 2024 | 51,81 | 51,84 | 51,57 | 51,63 | 51,63 | 660 |
15 mar 2024 | 51,66 | 52,04 | 51,66 | 51,89 | 51,89 | 45 |
14 mar 2024 | 51,96 | 52,05 | 51,71 | 51,71 | 51,71 | - |
13 mar 2024 | 51,72 | 51,91 | 51,68 | 51,86 | 51,86 | 200 |
12 mar 2024 | 51,18 | 51,54 | 51,15 | 51,54 | 51,54 | - |
11 mar 2024 | 51,14 | 51,14 | 51,06 | 51,06 | 51,06 | - |
08 mar 2024 | 51,59 | 51,59 | 51,51 | 51,53 | 51,53 | - |
07 mar 2024 | 50,66 | 51,36 | 50,66 | 51,34 | 51,34 | 390 |
06 mar 2024 | 50,70 | 50,91 | 50,70 | 50,91 | 50,91 | - |
05 mar 2024 | 50,79 | 50,79 | 50,69 | 50,69 | 50,69 | - |
04 mar 2024 | 50,83 | 50,83 | 50,81 | 50,81 | 50,81 | 340 |
01 mar 2024 | 50,79 | 50,79 | 50,65 | 50,65 | 50,65 | 232 |
29 feb 2024 | 50,60 | 50,60 | 50,55 | 50,55 | 50,55 | - |
28 feb 2024 | 50,56 | 50,56 | 50,50 | 50,52 | 50,52 | 100 |
27 feb 2024 | 50,32 | 50,62 | 50,32 | 50,62 | 50,62 | - |
26 feb 2024 | 50,30 | 50,34 | 50,30 | 50,34 | 50,34 | - |
23 feb 2024 | 50,29 | 50,29 | 50,24 | 50,24 | 50,24 | - |
22 feb 2024 | 49,84 | 50,15 | 49,84 | 50,15 | 50,15 | - |
21 feb 2024 | 49,40 | 49,49 | 49,26 | 49,49 | 49,49 | - |
20 feb 2024 | 49,44 | 49,53 | 49,44 | 49,51 | 49,51 | 6 |
19 feb 2024 | 49,43 | 49,57 | 49,43 | 49,57 | 49,57 | - |
16 feb 2024 | 49,58 | 49,65 | 49,51 | 49,51 | 49,51 | 10 |
15 feb 2024 | 49,24 | 49,38 | 49,24 | 49,31 | 49,31 | - |
14 feb 2024 | 48,69 | 49,01 | 48,69 | 49,01 | 49,01 | - |
13 feb 2024 | 49,19 | 49,19 | 48,77 | 48,77 | 48,77 | - |
12 feb 2024 | 49,24 | 49,31 | 49,24 | 49,31 | 49,31 | 20 |
*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...