Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 54,36 | 54,36 | 52,71 | 52,71 | 52,71 | 1.200 |
17 apr 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | 200 |
16 apr 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | 200 |
15 apr 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
12 apr 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | 100 |
11 apr 2024 | 54,63 | 55,62 | 54,63 | 55,35 | 55,35 | 200 |
10 apr 2024 | 54,31 | 54,56 | 54,25 | 54,56 | 54,56 | 1.100 |
09 apr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
08 apr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
05 apr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | 100 |
04 apr 2024 | 56,81 | 56,81 | 56,39 | 56,52 | 56,52 | 1.000 |
03 apr 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | 100 |
02 apr 2024 | 57,08 | 57,08 | 56,28 | 56,28 | 56,28 | 800 |
01 apr 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
28 mar 2024 | 56,65 | 57,53 | 56,65 | 57,53 | 57,53 | 100 |
27 mar 2024 | 60,32 | 60,35 | 58,77 | 58,77 | 58,77 | 100 |
26 mar 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | 300 |
25 mar 2024 | 60,49 | 60,49 | 59,22 | 59,22 | 59,22 | 300 |
22 mar 2024 | 59,00 | 59,50 | 59,00 | 59,50 | 59,50 | 100 |
21 mar 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | 200 |
20 mar 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | 1.600 |
19 mar 2024 | 58,75 | 60,39 | 58,75 | 60,39 | 60,39 | 300 |
18 mar 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | 500 |
15 mar 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
14 mar 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
13 mar 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | 100 |
12 mar 2024 | 62,80 | 62,80 | 59,86 | 59,86 | 59,86 | 200 |
11 mar 2024 | 58,75 | 61,17 | 58,75 | 61,17 | 61,17 | 200 |
08 mar 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | 100 |
07 mar 2024 | 59,45 | 59,72 | 58,77 | 59,30 | 59,30 | 2.400 |
06 mar 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | 700 |
05 mar 2024 | 58,31 | 58,31 | 57,44 | 57,77 | 57,77 | 4.300 |
04 mar 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | 100 |
01 mar 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | 6.700 |
29 feb 2024 | 56,27 | 56,27 | 56,05 | 56,05 | 56,05 | 1.000 |
28 feb 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | 900 |
27 feb 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | 1.600 |
26 feb 2024 | 57,40 | 57,40 | 56,51 | 56,51 | 56,51 | 2.600 |
23 feb 2024 | 55,56 | 56,21 | 55,52 | 56,21 | 56,21 | 500 |
22 feb 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | 2.700 |
21 feb 2024 | 54,96 | 55,77 | 54,96 | 55,77 | 55,77 | 4.600 |
20 feb 2024 | 55,00 | 55,67 | 54,88 | 55,66 | 55,66 | 1.800 |
16 feb 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
15 feb 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | 100 |
14 feb 2024 | 52,50 | 52,50 | 51,80 | 51,80 | 51,80 | 700 |
13 feb 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | 2.900 |
12 feb 2024 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | 500 |
09 feb 2024 | 50,95 | 50,97 | 50,20 | 50,97 | 50,97 | 300 |
08 feb 2024 | 51,22 | 51,28 | 50,48 | 50,50 | 50,50 | 1.200 |
07 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
06 feb 2024 | 50,11 | 50,60 | 50,11 | 50,60 | 50,60 | 13.500 |
05 feb 2024 | 51,80 | 51,80 | 51,05 | 51,15 | 51,15 | 2.600 |
02 feb 2024 | 52,07 | 52,84 | 52,07 | 52,84 | 52,84 | 500 |
01 feb 2024 | 52,45 | 53,11 | 52,45 | 53,11 | 53,11 | 2.500 |
31 gen 2024 | 51,39 | 51,39 | 51,39 | 51,39 | 51,39 | - |
30 gen 2024 | 52,07 | 52,15 | 51,39 | 51,39 | 51,39 | 40.400 |
29 gen 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | 600 |
26 gen 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | 46.700 |
25 gen 2024 | 52,97 | 54,02 | 52,44 | 52,44 | 52,44 | 300 |
24 gen 2024 | 52,77 | 52,77 | 52,72 | 52,72 | 52,72 | 100 |
23 gen 2024 | 51,53 | 51,80 | 50,98 | 50,98 | 50,98 | 4.300 |
22 gen 2024 | 50,90 | 52,09 | 50,90 | 52,09 | 52,09 | 800 |
19 gen 2024 | 50,50 | 51,84 | 50,50 | 51,84 | 51,84 | 25.300 |
18 gen 2024 | 50,99 | 50,99 | 49,89 | 50,69 | 50,69 | 200 |
17 gen 2024 | 50,50 | 51,49 | 50,36 | 51,48 | 51,48 | 1.300 |
16 gen 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | 600 |
12 gen 2024 | 53,20 | 53,50 | 53,20 | 53,50 | 53,50 | 100 |
11 gen 2024 | 53,44 | 53,44 | 53,14 | 53,14 | 53,14 | 1.000 |
10 gen 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | 100 |
09 gen 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
08 gen 2024 | 53,75 | 53,80 | 53,05 | 53,73 | 53,73 | 200 |
05 gen 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
04 gen 2024 | 52,61 | 53,50 | 52,61 | 53,50 | 53,50 | 1.100 |
03 gen 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | 200 |
02 gen 2024 | 53,88 | 53,88 | 53,36 | 53,36 | 53,36 | 100 |
29 dic 2023 | 54,98 | 54,99 | 54,98 | 54,99 | 54,99 | 700 |
28 dic 2023 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | 100 |
27 dic 2023 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
26 dic 2023 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
22 dic 2023 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
21 dic 2023 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
20 dic 2023 | 51,72 | 53,49 | 51,67 | 51,67 | 51,67 | 600 |
19 dic 2023 | 54,75 | 54,75 | 52,00 | 52,50 | 52,50 | 2.200 |
18 dic 2023 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | 1.400 |
15 dic 2023 | 51,50 | 51,50 | 51,50 | 51,50 | 51,50 | 100 |
14 dic 2023 | 52,90 | 53,10 | 52,40 | 53,10 | 53,10 | 500 |
13 dic 2023 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | 100 |
12 dic 2023 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | 500 |
11 dic 2023 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | 100 |
08 dic 2023 | 51,99 | 51,99 | 51,77 | 51,77 | 51,77 | 300 |
07 dic 2023 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
06 dic 2023 | 51,74 | 52,32 | 51,74 | 52,32 | 52,32 | 100 |
05 dic 2023 | 51,39 | 51,39 | 51,39 | 51,39 | 51,39 | 100 |
04 dic 2023 | 51,50 | 51,50 | 51,50 | 51,50 | 51,50 | 1.100 |
01 dic 2023 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
30 nov 2023 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | 100 |
29 nov 2023 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | - |
28 nov 2023 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | 100 |
27 nov 2023 | 53,00 | 53,00 | 51,68 | 51,68 | 51,68 | 800 |
24 nov 2023 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
*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...