Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | - |
30 apr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
29 apr 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
26 apr 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
25 apr 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
24 apr 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
23 apr 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
22 apr 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
19 apr 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
18 apr 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
17 apr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
16 apr 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
15 apr 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
12 apr 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
11 apr 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
10 apr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
09 apr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
08 apr 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
05 apr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
04 apr 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
03 apr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
02 apr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
01 apr 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
28 mar 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
27 mar 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
26 mar 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
25 mar 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
22 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
21 mar 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
20 mar 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
19 mar 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
18 mar 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
15 mar 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
14 mar 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
13 mar 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
12 mar 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
11 mar 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
08 mar 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
07 mar 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
06 mar 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
05 mar 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
04 mar 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
01 mar 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
29 feb 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
28 feb 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
27 feb 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | - |
26 feb 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
23 feb 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
22 feb 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
21 feb 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
20 feb 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
16 feb 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
15 feb 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
14 feb 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
13 feb 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
12 feb 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
09 feb 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
08 feb 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | - |
07 feb 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
06 feb 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
05 feb 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
02 feb 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
01 feb 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
31 gen 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
30 gen 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
29 gen 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
26 gen 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
25 gen 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
24 gen 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
23 gen 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
22 gen 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
19 gen 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
18 gen 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 53,34 | - |
17 gen 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
16 gen 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
12 gen 2024 | 52,91 | 52,91 | 52,91 | 52,91 | 52,91 | - |
11 gen 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
10 gen 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
09 gen 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
08 gen 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
05 gen 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
04 gen 2024 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
03 gen 2024 | 51,39 | 51,39 | 51,39 | 51,39 | 51,39 | - |
02 gen 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
29 dic 2023 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
28 dic 2023 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
27 dic 2023 | 53,34 | 53,34 | 53,34 | 53,34 | 53,34 | - |
26 dic 2023 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
22 dic 2023 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
21 dic 2023 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
20 dic 2023 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
19 dic 2023 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
18 dic 2023 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
15 dic 2023 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
14 dic 2023 | 52,42 | 52,42 | 52,42 | 52,42 | 52,42 | - |
13 dic 2023 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
12 dic 2023 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
11 dic 2023 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
08 dic 2023 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
*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...