Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
20 giu 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
18 giu 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
17 giu 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
14 giu 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
13 giu 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
12 giu 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
11 giu 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
10 giu 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
07 giu 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
06 giu 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
05 giu 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 59,03 | - |
04 giu 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
03 giu 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
31 mag 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
30 mag 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
29 mag 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
28 mag 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
24 mag 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
23 mag 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
22 mag 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
21 mag 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
20 mag 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
17 mag 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
16 mag 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
15 mag 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
14 mag 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
13 mag 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
10 mag 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
09 mag 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
08 mag 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
07 mag 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
06 mag 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
03 mag 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
02 mag 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
01 mag 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
30 apr 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
29 apr 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
26 apr 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
25 apr 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
24 apr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
23 apr 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
22 apr 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
19 apr 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
18 apr 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
17 apr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
16 apr 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
15 apr 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
12 apr 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
11 apr 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
10 apr 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
09 apr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
08 apr 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
05 apr 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
04 apr 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
03 apr 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
02 apr 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
01 apr 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
28 mar 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
27 mar 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
26 mar 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
25 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
22 mar 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
21 mar 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
20 mar 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
19 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
18 mar 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
15 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
14 mar 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
13 mar 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
12 mar 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
11 mar 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
08 mar 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
07 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
06 mar 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
05 mar 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
04 mar 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
01 mar 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
29 feb 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
28 feb 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
27 feb 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
26 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
23 feb 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
22 feb 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
21 feb 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
20 feb 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
16 feb 2024 | 56,27 | 56,27 | 56,27 | 56,27 | 56,27 | - |
15 feb 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
14 feb 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
13 feb 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
12 feb 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
09 feb 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
08 feb 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
07 feb 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
06 feb 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
05 feb 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
02 feb 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
01 feb 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
31 gen 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
30 gen 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
*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...