Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
21 mag 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
20 mag 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
17 mag 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
16 mag 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
15 mag 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 59,03 | - |
14 mag 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
13 mag 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
10 mag 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
09 mag 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
08 mag 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
07 mag 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
06 mag 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
03 mag 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
02 mag 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
01 mag 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
30 apr 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
29 apr 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
26 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
25 apr 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
24 apr 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
23 apr 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
22 apr 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
19 apr 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
18 apr 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
17 apr 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
16 apr 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
15 apr 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
12 apr 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
11 apr 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
10 apr 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
09 apr 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
08 apr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
05 apr 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
04 apr 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
03 apr 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
02 apr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
01 apr 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
28 mar 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
27 mar 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
26 mar 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
25 mar 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
22 mar 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
21 mar 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
20 mar 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
19 mar 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
18 mar 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
15 mar 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
14 mar 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
13 mar 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
12 mar 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
11 mar 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
08 mar 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
07 mar 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
06 mar 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
05 mar 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
04 mar 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
01 mar 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
29 feb 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
28 feb 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
27 feb 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
26 feb 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
23 feb 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
22 feb 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
21 feb 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
20 feb 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
16 feb 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
15 feb 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
14 feb 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
13 feb 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
12 feb 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
09 feb 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
08 feb 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
07 feb 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
06 feb 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
05 feb 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
02 feb 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
01 feb 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
31 gen 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
30 gen 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
29 gen 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
26 gen 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
25 gen 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
24 gen 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
23 gen 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
22 gen 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
19 gen 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
18 gen 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
17 gen 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
16 gen 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
12 gen 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
11 gen 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
10 gen 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
09 gen 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
08 gen 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
05 gen 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
04 gen 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
03 gen 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
02 gen 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
29 dic 2023 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
*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...