Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
30 mag 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
29 mag 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
28 mag 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
24 mag 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
23 mag 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
22 mag 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
21 mag 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
20 mag 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
17 mag 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,57 | - |
16 mag 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
15 mag 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
14 mag 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
13 mag 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
10 mag 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
09 mag 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
08 mag 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
07 mag 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
06 mag 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
03 mag 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
02 mag 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
01 mag 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
30 apr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
29 apr 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
26 apr 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
25 apr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
24 apr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
23 apr 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
22 apr 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
19 apr 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
18 apr 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
17 apr 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
16 apr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
15 apr 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
12 apr 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
11 apr 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
10 apr 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
09 apr 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
08 apr 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
05 apr 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
04 apr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
03 apr 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
02 apr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
01 apr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
28 mar 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
27 mar 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
26 mar 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
25 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
22 mar 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
21 mar 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
20 mar 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
19 mar 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
18 mar 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
15 mar 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
14 mar 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
13 mar 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
12 mar 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
11 mar 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
08 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
07 mar 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
06 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
05 mar 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
04 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
01 mar 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
29 feb 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
28 feb 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
27 feb 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
26 feb 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
23 feb 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
22 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
21 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
20 feb 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
16 feb 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
15 feb 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
14 feb 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
13 feb 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
12 feb 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
09 feb 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
08 feb 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
07 feb 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
06 feb 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
05 feb 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
02 feb 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
01 feb 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
31 gen 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
30 gen 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
29 gen 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
26 gen 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
25 gen 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
24 gen 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
23 gen 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
22 gen 2024 | 56,09 | 56,09 | 56,09 | 56,09 | 56,09 | - |
19 gen 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
18 gen 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
17 gen 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
16 gen 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
12 gen 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
11 gen 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
10 gen 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
09 gen 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
*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...