Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
01 mag 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
30 apr 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
29 apr 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
26 apr 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
25 apr 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
24 apr 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
23 apr 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
22 apr 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
19 apr 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
18 apr 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
17 apr 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
16 apr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
15 apr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
12 apr 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
11 apr 2024 | 59,07 | 59,07 | 59,07 | 59,07 | 59,07 | - |
10 apr 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
09 apr 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
08 apr 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
05 apr 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
04 apr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
03 apr 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
02 apr 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
01 apr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
28 mar 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
27 mar 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
26 mar 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
25 mar 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
22 mar 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
21 mar 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
20 mar 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
19 mar 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
18 mar 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
15 mar 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
14 mar 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
13 mar 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
12 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
11 mar 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
08 mar 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
07 mar 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
06 mar 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
05 mar 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
04 mar 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
01 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
29 feb 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
28 feb 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
27 feb 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
26 feb 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
23 feb 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
22 feb 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,71 | - |
21 feb 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
20 feb 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
16 feb 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
15 feb 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
14 feb 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
13 feb 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
12 feb 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
09 feb 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
08 feb 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
07 feb 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
06 feb 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
05 feb 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
02 feb 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
01 feb 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
31 gen 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
30 gen 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
29 gen 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
26 gen 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
25 gen 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
24 gen 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
23 gen 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
22 gen 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
19 gen 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
18 gen 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
17 gen 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
16 gen 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
12 gen 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
11 gen 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
10 gen 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
09 gen 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
08 gen 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
05 gen 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
04 gen 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
03 gen 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
02 gen 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
29 dic 2023 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
28 dic 2023 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
27 dic 2023 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
26 dic 2023 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
22 dic 2023 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
21 dic 2023 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
20 dic 2023 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
19 dic 2023 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
18 dic 2023 | 53,67 | 53,67 | 53,67 | 53,67 | 53,67 | - |
15 dic 2023 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
14 dic 2023 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
13 dic 2023 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
12 dic 2023 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
*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...