Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
06 mag 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
03 mag 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
02 mag 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
01 mag 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
30 apr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
29 apr 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
26 apr 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
25 apr 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
24 apr 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
23 apr 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
22 apr 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
19 apr 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
18 apr 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
17 apr 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
16 apr 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
15 apr 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
12 apr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
11 apr 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
10 apr 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
09 apr 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
08 apr 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
05 apr 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
04 apr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
03 apr 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
02 apr 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
01 apr 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
28 mar 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
27 mar 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
26 mar 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
25 mar 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
22 mar 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
21 mar 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
20 mar 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
19 mar 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
18 mar 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
15 mar 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
14 mar 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
13 mar 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
12 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
11 mar 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
08 mar 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
07 mar 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
06 mar 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
05 mar 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
04 mar 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
01 mar 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
29 feb 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
28 feb 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
27 feb 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
26 feb 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
23 feb 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
22 feb 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
21 feb 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
20 feb 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
16 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
15 feb 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
14 feb 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
13 feb 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
12 feb 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,71 | - |
09 feb 2024 | 57,81 | 57,81 | 57,81 | 57,81 | 57,81 | - |
08 feb 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
07 feb 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
06 feb 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
05 feb 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
02 feb 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
01 feb 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
31 gen 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | - |
30 gen 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
29 gen 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
26 gen 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
25 gen 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
24 gen 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
23 gen 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
22 gen 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
19 gen 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
18 gen 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
17 gen 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
16 gen 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
12 gen 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
11 gen 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
10 gen 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
09 gen 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
08 gen 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
05 gen 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
04 gen 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
03 gen 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
02 gen 2024 | 54,79 | 54,79 | 54,79 | 54,79 | 54,79 | - |
29 dic 2023 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
28 dic 2023 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
27 dic 2023 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
26 dic 2023 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
22 dic 2023 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
21 dic 2023 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
20 dic 2023 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
19 dic 2023 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
18 dic 2023 | 54,87 | 54,87 | 54,87 | 54,87 | 54,87 | - |
15 dic 2023 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
14 dic 2023 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
*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...