Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | - | - | - | - | - | - |
03 giu 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
31 mag 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
30 mag 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
29 mag 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
28 mag 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
24 mag 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
23 mag 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
22 mag 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
21 mag 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
20 mag 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
17 mag 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
16 mag 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
15 mag 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
14 mag 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
13 mag 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
10 mag 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
09 mag 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
08 mag 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
07 mag 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | - |
06 mag 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
03 mag 2024 | 50,70 | 50,70 | 50,70 | 50,70 | 50,70 | - |
02 mag 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
01 mag 2024 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
30 apr 2024 | 50,43 | 50,43 | 50,43 | 50,43 | 50,43 | - |
29 apr 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
26 apr 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
25 apr 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
24 apr 2024 | 50,67 | 50,67 | 50,67 | 50,67 | 50,67 | - |
23 apr 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
22 apr 2024 | 50,02 | 50,02 | 50,02 | 50,02 | 50,02 | - |
19 apr 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
18 apr 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
17 apr 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
16 apr 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
15 apr 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
12 apr 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
11 apr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
10 apr 2024 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
09 apr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
08 apr 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
05 apr 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
04 apr 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
03 apr 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,58 | - |
02 apr 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 49,49 | - |
01 apr 2024 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
28 mar 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
27 mar 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
26 mar 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
25 mar 2024 | 46,13 | 46,13 | 46,13 | 46,13 | 46,13 | - |
22 mar 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 45,76 | - |
21 mar 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
20 mar 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,54 | - |
19 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
18 mar 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
15 mar 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
14 mar 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
13 mar 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
12 mar 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
11 mar 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
08 mar 2024 | 45,96 | 45,96 | 45,96 | 45,96 | 45,96 | - |
07 mar 2024 | 45,98 | 45,98 | 45,98 | 45,98 | 45,98 | - |
06 mar 2024 | 45,38 | 45,38 | 45,38 | 45,38 | 45,38 | - |
05 mar 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
04 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
01 mar 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
29 feb 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
28 feb 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
27 feb 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
26 feb 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
23 feb 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
22 feb 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
21 feb 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
20 feb 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
16 feb 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
15 feb 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
14 feb 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
13 feb 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
12 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
09 feb 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
08 feb 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
07 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
06 feb 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
05 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
02 feb 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
01 feb 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
31 gen 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
30 gen 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
29 gen 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
26 gen 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
25 gen 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
24 gen 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
23 gen 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
22 gen 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
19 gen 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
18 gen 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
17 gen 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
16 gen 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
12 gen 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
11 gen 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
*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...