Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 52,14 | - |
01 mag 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
30 apr 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
29 apr 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
26 apr 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
25 apr 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
24 apr 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
23 apr 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
22 apr 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
19 apr 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
18 apr 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 51,47 | - |
17 apr 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
16 apr 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
15 apr 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
12 apr 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
11 apr 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
10 apr 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
09 apr 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
08 apr 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
05 apr 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
04 apr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
03 apr 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
02 apr 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
01 apr 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
28 mar 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
27 mar 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
26 mar 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
25 mar 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
22 mar 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
21 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
20 mar 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
19 mar 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
18 mar 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
15 mar 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
14 mar 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
13 mar 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
12 mar 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
11 mar 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 53,18 | - |
08 mar 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
07 mar 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
06 mar 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
05 mar 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
04 mar 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
01 mar 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
29 feb 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
28 feb 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
27 feb 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
26 feb 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
23 feb 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
22 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
21 feb 2024 | 50,96 | 50,96 | 50,96 | 50,96 | 50,96 | - |
20 feb 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
16 feb 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
15 feb 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
14 feb 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
13 feb 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
12 feb 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
09 feb 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
08 feb 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
07 feb 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
06 feb 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
05 feb 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
02 feb 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,32 | - |
01 feb 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,96 | - |
31 gen 2024 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
30 gen 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
29 gen 2024 | 50,13 | 50,13 | 50,13 | 50,13 | 50,13 | - |
26 gen 2024 | 49,38 | 49,38 | 49,38 | 49,38 | 49,38 | - |
25 gen 2024 | 49,29 | 49,29 | 49,29 | 49,29 | 49,29 | - |
24 gen 2024 | 49,17 | 49,17 | 49,17 | 49,17 | 49,17 | - |
23 gen 2024 | 49,34 | 49,34 | 49,34 | 49,34 | 49,34 | - |
22 gen 2024 | 49,38 | 49,38 | 49,38 | 49,38 | 49,38 | - |
19 gen 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
18 gen 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
17 gen 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
16 gen 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
12 gen 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | - |
11 gen 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
10 gen 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 48,13 | - |
09 gen 2024 | 47,85 | 47,85 | 47,85 | 47,85 | 47,85 | - |
08 gen 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
05 gen 2024 | 46,89 | 46,89 | 46,89 | 46,89 | 46,89 | - |
04 gen 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
03 gen 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
02 gen 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
29 dic 2023 | 48,21 | 48,21 | 48,21 | 48,21 | 48,21 | - |
28 dic 2023 | 48,48 | 48,48 | 48,48 | 48,48 | 48,48 | - |
27 dic 2023 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
26 dic 2023 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
22 dic 2023 | 48,12 | 48,12 | 48,12 | 48,12 | 48,12 | - |
21 dic 2023 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
20 dic 2023 | 47,31 | 47,31 | 47,31 | 47,31 | 47,31 | - |
19 dic 2023 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | - |
18 dic 2023 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
15 dic 2023 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
14 dic 2023 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | - |
13 dic 2023 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
12 dic 2023 | 46,55 | 46,55 | 46,55 | 46,55 | 46,55 | - |
11 dic 2023 | 46,21 | 46,21 | 46,21 | 46,21 | 46,21 | - |
08 dic 2023 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | - |
*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...