Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
13 giu 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
12 giu 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
11 giu 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
10 giu 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
07 giu 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
06 giu 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
05 giu 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
04 giu 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
03 giu 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
31 mag 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
30 mag 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
29 mag 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
28 mag 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
24 mag 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
23 mag 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
22 mag 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
21 mag 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
20 mag 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
17 mag 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
16 mag 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
15 mag 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
14 mag 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
13 mag 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
10 mag 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
09 mag 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
08 mag 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
07 mag 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
06 mag 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
03 mag 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
02 mag 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
01 mag 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
30 apr 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
29 apr 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
26 apr 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
25 apr 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
24 apr 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
23 apr 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
22 apr 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
19 apr 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
18 apr 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
17 apr 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
16 apr 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
15 apr 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
12 apr 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
11 apr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
10 apr 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
09 apr 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
08 apr 2024 | 57,81 | 57,81 | 57,81 | 57,81 | 57,81 | - |
05 apr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
04 apr 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
03 apr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
02 apr 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
01 apr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
28 mar 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
27 mar 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
26 mar 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
25 mar 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
22 mar 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
21 mar 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
20 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
19 mar 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
18 mar 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
15 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
14 mar 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
13 mar 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
12 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
11 mar 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
08 mar 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
07 mar 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
06 mar 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
05 mar 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
04 mar 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
01 mar 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
29 feb 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
28 feb 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
27 feb 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
26 feb 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
23 feb 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
22 feb 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
21 feb 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
20 feb 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
16 feb 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
15 feb 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
14 feb 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | - |
13 feb 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
12 feb 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
09 feb 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
08 feb 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
07 feb 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
06 feb 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
05 feb 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 56,36 | - |
02 feb 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
01 feb 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
31 gen 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
30 gen 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
29 gen 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
26 gen 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
25 gen 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
24 gen 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
*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...