Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
16 mag 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
15 mag 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
14 mag 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
13 mag 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
10 mag 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
09 mag 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
08 mag 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
07 mag 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
06 mag 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
03 mag 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
02 mag 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
01 mag 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
30 apr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
29 apr 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
26 apr 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
25 apr 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
24 apr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
23 apr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
22 apr 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
19 apr 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
18 apr 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
17 apr 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
16 apr 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
15 apr 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
12 apr 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,87 | - |
11 apr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
10 apr 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
09 apr 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
08 apr 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
05 apr 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
04 apr 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
03 apr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
02 apr 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
01 apr 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
28 mar 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
27 mar 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
26 mar 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
25 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
22 mar 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
21 mar 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
20 mar 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
19 mar 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
18 mar 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
15 mar 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
14 mar 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
13 mar 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
12 mar 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
11 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
08 mar 2024 | 59,07 | 59,07 | 59,07 | 59,07 | 59,07 | - |
07 mar 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
06 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
05 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
04 mar 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
01 mar 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
29 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
28 feb 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
27 feb 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
26 feb 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
23 feb 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
22 feb 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
21 feb 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
20 feb 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
16 feb 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
15 feb 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
14 feb 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
13 feb 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
12 feb 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | - |
09 feb 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
08 feb 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
07 feb 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
06 feb 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
05 feb 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
02 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
01 feb 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
31 gen 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
30 gen 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
29 gen 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
26 gen 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
25 gen 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
24 gen 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
23 gen 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
22 gen 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
19 gen 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
18 gen 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
17 gen 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
16 gen 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
12 gen 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
11 gen 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
10 gen 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
09 gen 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
08 gen 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
05 gen 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
04 gen 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
03 gen 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
02 gen 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
29 dic 2023 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
28 dic 2023 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
27 dic 2023 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
26 dic 2023 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
*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...