Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | 305 |
17 mag 2024 | 61,28 | 61,28 | 59,14 | 59,14 | 59,14 | 6.400 |
16 mag 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | 5.400 |
15 mag 2024 | 60,15 | 61,26 | 60,15 | 61,26 | 61,26 | 3.700 |
14 mag 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
13 mag 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
10 mag 2024 | 60,05 | 60,13 | 60,05 | 60,13 | 60,13 | 400 |
09 mag 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | 100 |
08 mag 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | 500 |
07 mag 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
06 mag 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | 600 |
03 mag 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | 200 |
02 mag 2024 | 55,29 | 57,72 | 55,29 | 55,35 | 55,35 | 600 |
01 mag 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
30 apr 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | 200 |
29 apr 2024 | 53,54 | 54,08 | 53,54 | 54,08 | 54,08 | 6.800 |
26 apr 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | 200 |
25 apr 2024 | 54,81 | 54,97 | 52,11 | 54,97 | 54,97 | 800 |
24 apr 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | 200 |
23 apr 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | 800 |
22 apr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | 200 |
19 apr 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | 400 |
18 apr 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
17 apr 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | 400 |
16 apr 2024 | 51,38 | 52,74 | 51,38 | 52,74 | 52,74 | 500 |
15 apr 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | 100 |
12 apr 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | 200 |
11 apr 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | 500 |
10 apr 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
09 apr 2024 | 59,27 | 59,27 | 58,52 | 58,52 | 58,52 | 3.000 |
08 apr 2024 | 58,50 | 58,50 | 57,57 | 57,57 | 57,57 | 400 |
05 apr 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | 400 |
04 apr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
03 apr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
02 apr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | 200 |
01 apr 2024 | 59,85 | 59,92 | 59,85 | 59,92 | 59,92 | 1.300 |
28 mar 2024 | 57,83 | 58,30 | 57,83 | 58,30 | 58,30 | 700 |
27 mar 2024 | 58,06 | 58,06 | 58,05 | 58,05 | 58,05 | 800 |
26 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | 400 |
25 mar 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | 700 |
22 mar 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | 500 |
21 mar 2024 | 57,14 | 57,14 | 57,10 | 57,10 | 57,10 | 700 |
20 mar 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | 20.100 |
19 mar 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | 400 |
18 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | 600 |
15 mar 2024 | 57,60 | 58,71 | 57,60 | 58,71 | 58,71 | 400 |
14 mar 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | 200 |
13 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
12 mar 2024 | 59,00 | 59,00 | 57,37 | 57,37 | 57,37 | 4.200 |
11 mar 2024 | 57,25 | 57,44 | 57,04 | 57,04 | 57,04 | 1.800 |
08 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | 300 |
07 mar 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
06 mar 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
05 mar 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
04 mar 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | 400 |
01 mar 2024 | 53,44 | 54,49 | 53,44 | 54,49 | 54,49 | 400 |
29 feb 2024 | 53,83 | 53,83 | 53,04 | 53,04 | 53,04 | 600 |
28 feb 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | 200 |
27 feb 2024 | 52,99 | 52,99 | 52,94 | 52,94 | 52,94 | 800 |
26 feb 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | 300 |
23 feb 2024 | 54,00 | 54,00 | 53,69 | 53,69 | 53,69 | 4.300 |
22 feb 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | 300 |
21 feb 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
20 feb 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | 200 |
16 feb 2024 | 56,40 | 56,46 | 55,54 | 56,46 | 56,46 | 20.900 |
15 feb 2024 | 55,57 | 56,55 | 55,57 | 56,55 | 56,55 | 1.800 |
14 feb 2024 | 54,29 | 54,29 | 52,82 | 52,82 | 52,82 | 500 |
13 feb 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | 300 |
12 feb 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | 300 |
09 feb 2024 | 53,68 | 53,68 | 53,32 | 53,32 | 53,32 | 4.200 |
08 feb 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | 700 |
07 feb 2024 | 52,01 | 52,01 | 52,00 | 52,00 | 52,00 | 500 |
06 feb 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | 400 |
05 feb 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | 300 |
02 feb 2024 | 56,30 | 56,91 | 56,30 | 56,91 | 56,91 | 500 |
01 feb 2024 | 55,67 | 56,17 | 55,41 | 56,17 | 56,17 | 700 |
31 gen 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | 500 |
30 gen 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
29 gen 2024 | 54,76 | 54,81 | 54,76 | 54,81 | 54,81 | 8.200 |
26 gen 2024 | 56,11 | 56,18 | 55,81 | 56,18 | 56,18 | 600 |
25 gen 2024 | 52,61 | 52,61 | 52,24 | 52,24 | 52,24 | 500 |
24 gen 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
23 gen 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | 300 |
22 gen 2024 | 53,79 | 54,27 | 52,72 | 54,27 | 54,27 | 4.200 |
19 gen 2024 | 53,33 | 53,33 | 53,25 | 53,25 | 53,25 | 1.200 |
18 gen 2024 | 55,20 | 55,20 | 52,82 | 53,69 | 53,69 | 1.600 |
17 gen 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | 1.300 |
16 gen 2024 | 54,57 | 55,13 | 54,04 | 55,13 | 55,13 | 3.000 |
12 gen 2024 | 56,53 | 56,55 | 56,04 | 56,55 | 56,55 | 2.100 |
11 gen 2024 | 56,05 | 56,05 | 55,91 | 56,01 | 56,01 | 1.300 |
10 gen 2024 | 55,66 | 55,66 | 55,29 | 55,50 | 55,50 | 13.200 |
09 gen 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | 200 |
08 gen 2024 | 56,82 | 56,87 | 55,90 | 55,90 | 55,90 | 6.500 |
05 gen 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | 700 |
04 gen 2024 | 56,92 | 56,92 | 55,82 | 55,82 | 55,82 | 1.700 |
03 gen 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | 1.400 |
02 gen 2024 | 56,32 | 56,32 | 56,26 | 56,28 | 56,28 | 3.600 |
29 dic 2023 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | 800 |
28 dic 2023 | 56,56 | 56,95 | 55,64 | 55,64 | 55,64 | 1.600 |
27 dic 2023 | 54,79 | 56,69 | 54,79 | 55,66 | 55,66 | 10.000 |
*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...