Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
27 giu 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
26 giu 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
25 giu 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
24 giu 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
21 giu 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
20 giu 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
18 giu 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
17 giu 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
14 giu 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
13 giu 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
12 giu 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
11 giu 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
10 giu 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
07 giu 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
06 giu 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
05 giu 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
04 giu 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
03 giu 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
31 mag 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
30 mag 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
29 mag 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
28 mag 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
24 mag 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
23 mag 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
22 mag 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
21 mag 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
20 mag 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
17 mag 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
16 mag 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
15 mag 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
14 mag 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
13 mag 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
10 mag 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
09 mag 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
08 mag 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
07 mag 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
06 mag 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
03 mag 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
02 mag 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
01 mag 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
30 apr 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
29 apr 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
26 apr 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
25 apr 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
24 apr 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
23 apr 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
22 apr 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
19 apr 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
18 apr 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
17 apr 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
16 apr 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
15 apr 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
12 apr 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
11 apr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
10 apr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
09 apr 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
08 apr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
05 apr 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
04 apr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
03 apr 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
02 apr 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
01 apr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
28 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
27 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
26 mar 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
25 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
22 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
21 mar 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
20 mar 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
19 mar 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
18 mar 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
15 mar 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
14 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
13 mar 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
12 mar 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
11 mar 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
08 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
07 mar 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
06 mar 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
05 mar 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
04 mar 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
01 mar 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
29 feb 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
28 feb 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
27 feb 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
26 feb 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
23 feb 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
22 feb 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
21 feb 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
20 feb 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
16 feb 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
15 feb 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
14 feb 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
13 feb 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
12 feb 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
09 feb 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
08 feb 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
07 feb 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
06 feb 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
*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...