Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
22 apr 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
19 apr 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
18 apr 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
17 apr 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
16 apr 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
15 apr 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
12 apr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
11 apr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
10 apr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
09 apr 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
08 apr 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
05 apr 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
04 apr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
03 apr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
02 apr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
01 apr 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
28 mar 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
27 mar 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
26 mar 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
25 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
22 mar 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
21 mar 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
20 mar 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
19 mar 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
18 mar 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
15 mar 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
14 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
13 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
12 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
11 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
08 mar 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
07 mar 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
06 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
05 mar 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
04 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
01 mar 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
29 feb 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
28 feb 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
27 feb 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
26 feb 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
23 feb 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
22 feb 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
21 feb 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
20 feb 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,55 | - |
16 feb 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
15 feb 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
14 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
13 feb 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
12 feb 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
09 feb 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
08 feb 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
07 feb 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
06 feb 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
05 feb 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
02 feb 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
01 feb 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
31 gen 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
30 gen 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
29 gen 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
26 gen 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
25 gen 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
24 gen 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
23 gen 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
22 gen 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
19 gen 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
18 gen 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
17 gen 2024 | 50,62 | 50,62 | 50,62 | 50,62 | 50,62 | - |
16 gen 2024 | 50,85 | 50,85 | 50,85 | 50,85 | 50,85 | - |
12 gen 2024 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
11 gen 2024 | 50,96 | 50,96 | 50,96 | 50,96 | 50,96 | - |
10 gen 2024 | 50,62 | 50,62 | 50,62 | 50,62 | 50,62 | - |
09 gen 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
08 gen 2024 | 49,91 | 49,91 | 49,91 | 49,91 | 49,91 | - |
05 gen 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 48,54 | - |
04 gen 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,33 | - |
03 gen 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
02 gen 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 49,49 | - |
29 dic 2023 | 51,13 | 51,13 | 51,13 | 51,13 | 51,13 | - |
28 dic 2023 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
27 dic 2023 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
26 dic 2023 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
22 dic 2023 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
21 dic 2023 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
20 dic 2023 | 50,00 | 50,00 | 50,00 | 50,00 | 50,00 | - |
19 dic 2023 | 51,03 | 51,03 | 51,03 | 51,03 | 51,03 | - |
18 dic 2023 | 50,63 | 50,63 | 50,63 | 50,63 | 50,63 | - |
15 dic 2023 | 50,27 | 50,27 | 50,27 | 50,27 | 50,27 | - |
14 dic 2023 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
13 dic 2023 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
12 dic 2023 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
11 dic 2023 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
08 dic 2023 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
07 dic 2023 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
06 dic 2023 | 47,39 | 47,39 | 47,39 | 47,39 | 47,39 | - |
05 dic 2023 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | - |
04 dic 2023 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
01 dic 2023 | 48,12 | 48,12 | 48,12 | 48,12 | 48,12 | - |
30 nov 2023 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
29 nov 2023 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
*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...