Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
08 mag 2024 | 53,79 | 53,79 | 53,78 | 53,95 | 53,95 | 198 |
07 mag 2024 | 54,82 | 54,82 | 54,82 | 53,81 | 53,81 | - |
03 mag 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
02 mag 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
01 mag 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
30 apr 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
29 apr 2024 | 52,94 | 53,40 | 52,94 | 53,60 | 53,60 | 1 |
26 apr 2024 | 53,45 | 53,80 | 53,45 | 53,61 | 53,61 | 3 |
25 apr 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
24 apr 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
23 apr 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
22 apr 2024 | 53,99 | 54,21 | 53,83 | 54,12 | 54,12 | 1.204 |
19 apr 2024 | 51,35 | 53,46 | 51,35 | 53,38 | 53,38 | 1 |
18 apr 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
17 apr 2024 | 53,64 | 55,65 | 53,30 | 53,19 | 53,19 | 2.602 |
16 apr 2024 | 52,83 | 53,15 | 52,83 | 53,12 | 53,12 | 3.681 |
15 apr 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
12 apr 2024 | 54,19 | 54,19 | 53,94 | 53,74 | 53,74 | 2.972 |
11 apr 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
10 apr 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
09 apr 2024 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
08 apr 2024 | 54,71 | 54,71 | 54,71 | 54,58 | 54,58 | 1 |
05 apr 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
04 apr 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
03 apr 2024 | 55,58 | 55,58 | 55,58 | 55,39 | 55,39 | 1 |
02 apr 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
28 mar 2024 | 56,87 | 56,87 | 56,87 | 56,72 | 56,72 | - |
27 mar 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
26 mar 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
25 mar 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
22 mar 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
21 mar 2024 | 57,00 | 57,00 | 56,39 | 56,34 | 56,34 | 2 |
20 mar 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
19 mar 2024 | 55,93 | 55,93 | 55,93 | 55,79 | 55,79 | 1 |
18 mar 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
15 mar 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | 11 |
14 mar 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | - |
13 mar 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
12 mar 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
11 mar 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
08 mar 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 56,36 | - |
07 mar 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
06 mar 2024 | 56,26 | 56,26 | 56,26 | 56,12 | 56,12 | 81 |
05 mar 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
04 mar 2024 | 56,31 | 56,31 | 56,31 | 56,46 | 56,46 | 1 |
01 mar 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
29 feb 2024 | 56,40 | 56,40 | 56,38 | 56,35 | 56,35 | 150 |
28 feb 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
27 feb 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
26 feb 2024 | 57,58 | 57,58 | 56,45 | 56,60 | 56,60 | 4 |
23 feb 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
22 feb 2024 | 56,89 | 56,89 | 56,89 | 56,58 | 56,58 | - |
21 feb 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
20 feb 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
19 feb 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
16 feb 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
15 feb 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
14 feb 2024 | 56,17 | 56,17 | 56,17 | 56,03 | 56,03 | - |
13 feb 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
12 feb 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
09 feb 2024 | 55,63 | 55,63 | 55,63 | 55,71 | 55,71 | 580 |
08 feb 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
07 feb 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
06 feb 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
05 feb 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,40 | - |
02 feb 2024 | 55,39 | 56,45 | 55,39 | 55,49 | 55,49 | 115 |
01 feb 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | - |
31 gen 2024 | 55,44 | 55,44 | 55,32 | 55,57 | 55,57 | 1.000 |
30 gen 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
29 gen 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
26 gen 2024 | 56,27 | 56,27 | 56,27 | 56,17 | 56,17 | 1.000 |
25 gen 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
24 gen 2024 | 56,27 | 56,27 | 55,96 | 56,19 | 56,19 | - |
23 gen 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
22 gen 2024 | 55,44 | 55,44 | 55,44 | 55,33 | 55,33 | - |
19 gen 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
18 gen 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
17 gen 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
16 gen 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
15 gen 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
12 gen 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
11 gen 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
10 gen 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
09 gen 2024 | 55,04 | 55,04 | 55,04 | 54,58 | 54,58 | - |
08 gen 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
05 gen 2024 | 53,11 | 53,13 | 53,04 | 53,24 | 53,24 | 3.080 |
04 gen 2024 | 53,43 | 53,45 | 53,43 | 53,54 | 53,54 | 300 |
03 gen 2024 | 53,21 | 53,21 | 53,21 | 53,08 | 53,08 | - |
02 gen 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
29 dic 2023 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
28 dic 2023 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
27 dic 2023 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
22 dic 2023 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
21 dic 2023 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
20 dic 2023 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
19 dic 2023 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
18 dic 2023 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
15 dic 2023 | 52,77 | 52,77 | 52,77 | 52,72 | 52,72 | 9 |
14 dic 2023 | 52,03 | 52,03 | 52,03 | 52,14 | 52,14 | 35 |
*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...