Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
01 mag 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
30 apr 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
29 apr 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
26 apr 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
25 apr 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
24 apr 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
23 apr 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
22 apr 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
19 apr 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
18 apr 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
17 apr 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
16 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
15 apr 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
12 apr 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
11 apr 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
10 apr 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
09 apr 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
08 apr 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
05 apr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
04 apr 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,67 | - |
03 apr 2024 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
02 apr 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
01 apr 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
28 mar 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
27 mar 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
26 mar 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
25 mar 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
22 mar 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
21 mar 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
20 mar 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
19 mar 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
18 mar 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
15 mar 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
14 mar 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
13 mar 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 54,27 | - |
12 mar 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
11 mar 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
08 mar 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
07 mar 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
06 mar 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
05 mar 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
04 mar 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
01 mar 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
29 feb 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
28 feb 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
27 feb 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
26 feb 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
23 feb 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
22 feb 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
21 feb 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
20 feb 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
16 feb 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
15 feb 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
14 feb 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
13 feb 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
12 feb 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
09 feb 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
08 feb 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
07 feb 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
06 feb 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
05 feb 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
02 feb 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
01 feb 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
31 gen 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
30 gen 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
29 gen 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
26 gen 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
25 gen 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
24 gen 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,64 | - |
23 gen 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
22 gen 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 52,14 | - |
19 gen 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
18 gen 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 51,10 | - |
17 gen 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
16 gen 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
12 gen 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
11 gen 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
10 gen 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
09 gen 2024 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | - |
08 gen 2024 | 50,13 | 50,13 | 50,13 | 50,13 | 50,13 | - |
05 gen 2024 | 49,10 | 49,10 | 49,10 | 49,10 | 49,10 | - |
04 gen 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
03 gen 2024 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | - |
02 gen 2024 | 49,82 | 49,82 | 49,82 | 49,82 | 49,82 | - |
29 dic 2023 | 50,67 | 50,67 | 50,67 | 50,67 | 50,67 | - |
28 dic 2023 | 50,90 | 50,90 | 50,90 | 50,90 | 50,90 | - |
27 dic 2023 | 50,93 | 50,93 | 50,93 | 50,93 | 50,93 | - |
26 dic 2023 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
22 dic 2023 | 50,54 | 50,54 | 50,54 | 50,54 | 50,54 | - |
21 dic 2023 | 50,49 | 50,49 | 50,49 | 50,49 | 50,49 | - |
20 dic 2023 | 49,88 | 49,88 | 49,88 | 49,88 | 49,88 | - |
19 dic 2023 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
18 dic 2023 | 50,41 | 50,41 | 50,41 | 50,41 | 50,41 | - |
15 dic 2023 | 50,09 | 50,09 | 50,09 | 50,09 | 50,09 | - |
14 dic 2023 | 49,84 | 49,84 | 49,84 | 49,84 | 49,84 | - |
13 dic 2023 | 49,91 | 49,91 | 49,91 | 49,91 | 49,91 | - |
12 dic 2023 | 48,89 | 48,89 | 48,89 | 48,89 | 48,89 | - |
11 dic 2023 | 48,89 | 48,89 | 48,89 | 48,89 | 48,89 | - |
*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...