Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
30 mag 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
29 mag 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
28 mag 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,55 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
23 mag 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
22 mag 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
21 mag 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
20 mag 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
17 mag 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
16 mag 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
15 mag 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
14 mag 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
13 mag 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
10 mag 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | - |
09 mag 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
08 mag 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
07 mag 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
06 mag 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
03 mag 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
02 mag 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
30 apr 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
29 apr 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
26 apr 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
25 apr 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
24 apr 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
23 apr 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
22 apr 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
19 apr 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
18 apr 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
17 apr 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
16 apr 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
15 apr 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
12 apr 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
11 apr 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
10 apr 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
09 apr 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
08 apr 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
05 apr 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
04 apr 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
03 apr 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
02 apr 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
01 apr 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
27 mar 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
26 mar 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
25 mar 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
22 mar 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
21 mar 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
20 mar 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
19 mar 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
15 mar 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
14 mar 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
13 mar 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
12 mar 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
11 mar 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
08 mar 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
07 mar 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 54,02 | - |
06 mar 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
05 mar 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
04 mar 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,67 | - |
01 mar 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
29 feb 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
28 feb 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
27 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
26 feb 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
23 feb 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
22 feb 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
21 feb 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
20 feb 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
15 feb 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
14 feb 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
13 feb 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
12 feb 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
09 feb 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
08 feb 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
07 feb 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
06 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
02 feb 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
01 feb 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
31 gen 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
30 gen 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,88 | - |
29 gen 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
26 gen 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,44 | - |
25 gen 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
24 gen 2024 | 51,01 | 51,01 | 51,01 | 51,01 | 51,01 | - |
23 gen 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
22 gen 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
19 gen 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
18 gen 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
17 gen 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 49,69 | - |
16 gen 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
11 gen 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 50,20 | - |
10 gen 2024 | 50,27 | 50,27 | 50,27 | 50,27 | 50,27 | - |
09 gen 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
08 gen 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | - |
*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...