Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
17 mag 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
16 mag 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
15 mag 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
14 mag 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
13 mag 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
10 mag 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
09 mag 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
08 mag 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
07 mag 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
06 mag 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
03 mag 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
02 mag 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
01 mag 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
30 apr 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
29 apr 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
26 apr 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
25 apr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
24 apr 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
23 apr 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
22 apr 2024 | 56,09 | 56,09 | 56,09 | 56,09 | 56,09 | - |
19 apr 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
18 apr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
17 apr 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
16 apr 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
15 apr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
12 apr 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
11 apr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
10 apr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
09 apr 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
08 apr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
05 apr 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
04 apr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
03 apr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
02 apr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
01 apr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
28 mar 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
27 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
26 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
25 mar 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
22 mar 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
21 mar 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
20 mar 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
19 mar 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
18 mar 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
15 mar 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
14 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
13 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
12 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
11 mar 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
08 mar 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
07 mar 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
06 mar 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
05 mar 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
04 mar 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
01 mar 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
29 feb 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
28 feb 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
27 feb 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
26 feb 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
23 feb 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
22 feb 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
21 feb 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
20 feb 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
16 feb 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
15 feb 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
14 feb 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
13 feb 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
12 feb 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
09 feb 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
08 feb 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
07 feb 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
06 feb 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
05 feb 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
02 feb 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
01 feb 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
31 gen 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
30 gen 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
29 gen 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
26 gen 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
25 gen 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
24 gen 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
23 gen 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
22 gen 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
19 gen 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
18 gen 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
17 gen 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
16 gen 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
12 gen 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
11 gen 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,33 | - |
10 gen 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
09 gen 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
08 gen 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
05 gen 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
04 gen 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
03 gen 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
02 gen 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,97 | - |
29 dic 2023 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
28 dic 2023 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
*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...