Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
17 apr 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
16 apr 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
15 apr 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
12 apr 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
11 apr 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
10 apr 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
09 apr 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
08 apr 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
05 apr 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
04 apr 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
03 apr 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
02 apr 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
01 apr 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
28 mar 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
27 mar 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
26 mar 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
25 mar 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
22 mar 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
21 mar 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
20 mar 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
19 mar 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
18 mar 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
15 mar 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
14 mar 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
13 mar 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
12 mar 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
11 mar 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
08 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
07 mar 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
06 mar 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
05 mar 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
04 mar 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
01 mar 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
29 feb 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | - |
28 feb 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
27 feb 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
26 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
23 feb 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
22 feb 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
21 feb 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
20 feb 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
16 feb 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
15 feb 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
14 feb 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
13 feb 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
12 feb 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
09 feb 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
08 feb 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
07 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
06 feb 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
05 feb 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
02 feb 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
01 feb 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
31 gen 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
30 gen 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
29 gen 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
26 gen 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
25 gen 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
24 gen 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
23 gen 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
22 gen 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
19 gen 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
18 gen 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
17 gen 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
16 gen 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
12 gen 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
11 gen 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
10 gen 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
09 gen 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
08 gen 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
05 gen 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
04 gen 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
03 gen 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
02 gen 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
29 dic 2023 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
28 dic 2023 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
27 dic 2023 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
26 dic 2023 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
22 dic 2023 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
21 dic 2023 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
20 dic 2023 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
19 dic 2023 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
18 dic 2023 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
15 dic 2023 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
14 dic 2023 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
13 dic 2023 | 54,27 | 54,27 | 54,27 | 54,27 | 54,27 | - |
12 dic 2023 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
11 dic 2023 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
08 dic 2023 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
07 dic 2023 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
06 dic 2023 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
05 dic 2023 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
04 dic 2023 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
01 dic 2023 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
30 nov 2023 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
29 nov 2023 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
28 nov 2023 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
27 nov 2023 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
*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...