Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
26 giu 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,57 | - |
25 giu 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
24 giu 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
21 giu 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
20 giu 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
18 giu 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
17 giu 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
14 giu 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
13 giu 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
12 giu 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
11 giu 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
10 giu 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
07 giu 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
06 giu 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
05 giu 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
04 giu 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
03 giu 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
31 mag 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
30 mag 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
29 mag 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
28 mag 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
24 mag 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
23 mag 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
22 mag 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
21 mag 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
20 mag 2024 | 56,27 | 56,27 | 56,27 | 56,27 | 56,27 | - |
17 mag 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
16 mag 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
15 mag 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
14 mag 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
13 mag 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
10 mag 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
09 mag 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
08 mag 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
07 mag 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
06 mag 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
03 mag 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
02 mag 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
01 mag 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
30 apr 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
29 apr 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
26 apr 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
25 apr 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
24 apr 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
23 apr 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
22 apr 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
19 apr 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
18 apr 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
17 apr 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
16 apr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
15 apr 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
12 apr 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
11 apr 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
10 apr 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
09 apr 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
08 apr 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
05 apr 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,97 | - |
04 apr 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
03 apr 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
02 apr 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
01 apr 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
28 mar 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | - |
27 mar 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
26 mar 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
25 mar 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
22 mar 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
21 mar 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
20 mar 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
19 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
18 mar 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
15 mar 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
14 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
13 mar 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
12 mar 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
11 mar 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
08 mar 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
07 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
06 mar 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
05 mar 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
04 mar 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
01 mar 2024 | 54,53 | 54,53 | 54,53 | 54,53 | 54,53 | - |
29 feb 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
28 feb 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
27 feb 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
26 feb 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
23 feb 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
22 feb 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
21 feb 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
20 feb 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
16 feb 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
15 feb 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
14 feb 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
13 feb 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
12 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
09 feb 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
08 feb 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
07 feb 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
06 feb 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
05 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
*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...