Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
20 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
18 giu 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
17 giu 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
14 giu 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
13 giu 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
12 giu 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
11 giu 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
10 giu 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
07 giu 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
06 giu 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
05 giu 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
04 giu 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
03 giu 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
31 mag 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
30 mag 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
29 mag 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
28 mag 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
24 mag 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
23 mag 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
22 mag 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
21 mag 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
20 mag 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
17 mag 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
16 mag 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
15 mag 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
14 mag 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
13 mag 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
10 mag 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
09 mag 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
08 mag 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
07 mag 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
06 mag 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
03 mag 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
02 mag 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
01 mag 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
30 apr 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
29 apr 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
26 apr 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
25 apr 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
24 apr 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | - |
23 apr 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
22 apr 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
19 apr 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
18 apr 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
17 apr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
16 apr 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
15 apr 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
12 apr 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
11 apr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
10 apr 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
09 apr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
08 apr 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
05 apr 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
04 apr 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
03 apr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
02 apr 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
01 apr 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
28 mar 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
27 mar 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
26 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
25 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
22 mar 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
21 mar 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
20 mar 2024 | 59,07 | 59,07 | 59,07 | 59,07 | 59,07 | - |
19 mar 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
18 mar 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
15 mar 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
14 mar 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
13 mar 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
12 mar 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
11 mar 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
08 mar 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
07 mar 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
06 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
05 mar 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
04 mar 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
01 mar 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
29 feb 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
28 feb 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
27 feb 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
26 feb 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
23 feb 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
22 feb 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
21 feb 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
20 feb 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
16 feb 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
15 feb 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
14 feb 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
13 feb 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
12 feb 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
09 feb 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
08 feb 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
07 feb 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
06 feb 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
05 feb 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
02 feb 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
01 feb 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
31 gen 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
30 gen 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | - |
*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...