Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
13 giu 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
12 giu 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
11 giu 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
10 giu 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
07 giu 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
06 giu 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
05 giu 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
04 giu 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
03 giu 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
31 mag 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,37 | - |
30 mag 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
29 mag 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
28 mag 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
24 mag 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
23 mag 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
22 mag 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
21 mag 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
20 mag 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
17 mag 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
16 mag 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
15 mag 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
14 mag 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
13 mag 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
10 mag 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
09 mag 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
08 mag 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
07 mag 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
06 mag 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
03 mag 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
02 mag 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
01 mag 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
30 apr 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
29 apr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
26 apr 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
25 apr 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
24 apr 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
23 apr 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
22 apr 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
19 apr 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
18 apr 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
17 apr 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
16 apr 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
15 apr 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
12 apr 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
11 apr 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
10 apr 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
09 apr 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
08 apr 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
05 apr 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
04 apr 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
03 apr 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
02 apr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
01 apr 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
28 mar 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
27 mar 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
26 mar 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
25 mar 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
22 mar 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
21 mar 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
20 mar 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
19 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
18 mar 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
15 mar 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
14 mar 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
13 mar 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
12 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
11 mar 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
08 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
07 mar 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
06 mar 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
05 mar 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
04 mar 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
01 mar 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
29 feb 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
28 feb 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
27 feb 2024 | 57,81 | 57,81 | 57,81 | 57,81 | 57,81 | - |
26 feb 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
23 feb 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
22 feb 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
21 feb 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
20 feb 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
16 feb 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
15 feb 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
14 feb 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
13 feb 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
12 feb 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
09 feb 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
08 feb 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
07 feb 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
06 feb 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
05 feb 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
02 feb 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
01 feb 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
31 gen 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
30 gen 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
29 gen 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
26 gen 2024 | 54,53 | 54,53 | 54,53 | 54,53 | 54,53 | - |
25 gen 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
24 gen 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
*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...