Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
20 giu 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
18 giu 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
17 giu 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
14 giu 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
13 giu 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
12 giu 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
11 giu 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
10 giu 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
07 giu 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
06 giu 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
05 giu 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
04 giu 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
03 giu 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
31 mag 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
30 mag 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
29 mag 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
28 mag 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
24 mag 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
23 mag 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
22 mag 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
21 mag 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
20 mag 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
17 mag 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
16 mag 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
15 mag 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
14 mag 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
13 mag 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
10 mag 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
09 mag 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
08 mag 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
07 mag 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
06 mag 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
03 mag 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
02 mag 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | - |
01 mag 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
30 apr 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | - |
29 apr 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
26 apr 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
25 apr 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | - |
24 apr 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
23 apr 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
22 apr 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
19 apr 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
18 apr 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
17 apr 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
16 apr 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
15 apr 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
12 apr 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
11 apr 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
10 apr 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
09 apr 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
08 apr 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
05 apr 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
04 apr 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
03 apr 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
02 apr 2024 | 53,25 | 53,25 | 53,25 | 53,25 | 53,25 | - |
01 apr 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
28 mar 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
27 mar 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
26 mar 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 53,34 | - |
25 mar 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
22 mar 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
21 mar 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
20 mar 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
19 mar 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
18 mar 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
15 mar 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,64 | - |
14 mar 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
13 mar 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
12 mar 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
11 mar 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
08 mar 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
07 mar 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
06 mar 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
05 mar 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
04 mar 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
01 mar 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
29 feb 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
28 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
27 feb 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
26 feb 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,30 | - |
23 feb 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
22 feb 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
21 feb 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | - |
20 feb 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
16 feb 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
15 feb 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
14 feb 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
13 feb 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 51,02 | - |
12 feb 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
09 feb 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
08 feb 2024 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
07 feb 2024 | 51,29 | 51,29 | 51,29 | 51,29 | 51,29 | - |
06 feb 2024 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
05 feb 2024 | 50,77 | 50,77 | 50,77 | 50,77 | 50,77 | - |
02 feb 2024 | 51,05 | 51,05 | 51,05 | 51,05 | 51,05 | - |
01 feb 2024 | 50,49 | 50,49 | 50,49 | 50,49 | 50,49 | - |
31 gen 2024 | 49,93 | 49,93 | 49,93 | 49,93 | 49,93 | - |
30 gen 2024 | 50,81 | 50,81 | 50,81 | 50,81 | 50,81 | - |
*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...