Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
07 giu 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
06 giu 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
05 giu 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
04 giu 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
03 giu 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
31 mag 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
30 mag 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
29 mag 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,30 | - |
28 mag 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
24 mag 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
23 mag 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
22 mag 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
21 mag 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
20 mag 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
17 mag 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
16 mag 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
15 mag 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
14 mag 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
13 mag 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
10 mag 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
09 mag 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
08 mag 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
07 mag 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
06 mag 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
03 mag 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
02 mag 2024 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
01 mag 2024 | 49,61 | 49,61 | 49,61 | 49,61 | 49,61 | - |
30 apr 2024 | 49,76 | 49,76 | 49,76 | 49,76 | 49,76 | - |
29 apr 2024 | 50,54 | 50,54 | 50,54 | 50,54 | 50,54 | - |
26 apr 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
25 apr 2024 | 49,85 | 49,85 | 49,85 | 49,85 | 49,85 | - |
24 apr 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 50,03 | - |
23 apr 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 50,10 | - |
22 apr 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
19 apr 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
18 apr 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
17 apr 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,63 | - |
16 apr 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
15 apr 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
12 apr 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
11 apr 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
10 apr 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
09 apr 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
08 apr 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
05 apr 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
04 apr 2024 | 50,79 | 50,79 | 50,79 | 50,79 | 50,79 | - |
03 apr 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,44 | - |
02 apr 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
01 apr 2024 | 51,71 | 51,71 | 51,71 | 51,71 | 51,71 | - |
28 mar 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
27 mar 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
26 mar 2024 | 51,39 | 51,39 | 51,39 | 51,39 | 51,39 | - |
25 mar 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
22 mar 2024 | 51,69 | 51,69 | 51,69 | 51,69 | 51,69 | - |
21 mar 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | - |
20 mar 2024 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
19 mar 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
18 mar 2024 | 50,79 | 50,79 | 50,79 | 50,79 | 50,79 | - |
15 mar 2024 | 50,46 | 50,46 | 50,46 | 50,46 | 50,46 | - |
14 mar 2024 | 50,81 | 50,81 | 50,81 | 50,81 | 50,81 | - |
13 mar 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
12 mar 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
11 mar 2024 | 50,44 | 50,44 | 50,44 | 50,44 | 50,44 | - |
08 mar 2024 | 50,57 | 50,57 | 50,57 | 50,57 | 50,57 | - |
07 mar 2024 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
06 mar 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
05 mar 2024 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
04 mar 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
01 mar 2024 | 50,69 | 50,69 | 50,69 | 50,69 | 50,69 | - |
29 feb 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
28 feb 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,96 | - |
27 feb 2024 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
26 feb 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
23 feb 2024 | 50,17 | 50,17 | 50,17 | 50,17 | 50,17 | - |
22 feb 2024 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | - |
21 feb 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
20 feb 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,96 | - |
16 feb 2024 | 49,31 | 49,31 | 49,31 | 49,31 | 49,31 | - |
15 feb 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
14 feb 2024 | 49,25 | 49,25 | 49,25 | 49,25 | 49,25 | - |
13 feb 2024 | 48,73 | 48,73 | 48,73 | 48,73 | 48,73 | - |
12 feb 2024 | 49,36 | 49,36 | 49,36 | 49,36 | 49,36 | - |
09 feb 2024 | 49,45 | 49,45 | 49,45 | 49,45 | 49,45 | - |
08 feb 2024 | 49,11 | 49,11 | 49,11 | 49,11 | 49,11 | - |
07 feb 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 49,07 | - |
06 feb 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
05 feb 2024 | 48,57 | 48,57 | 48,57 | 48,57 | 48,57 | - |
02 feb 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | - |
01 feb 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
31 gen 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
30 gen 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,27 | - |
29 gen 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
26 gen 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
25 gen 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
24 gen 2024 | 47,68 | 47,68 | 47,68 | 47,68 | 47,68 | - |
23 gen 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,57 | - |
22 gen 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
19 gen 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
18 gen 2024 | 46,75 | 46,75 | 46,75 | 46,75 | 46,75 | - |
*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...