Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
30 mag 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | 100 |
29 mag 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | 100 |
28 mag 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | 100 |
24 mag 2024 | 59,14 | 61,82 | 59,09 | 61,82 | 61,82 | 3.600 |
23 mag 2024 | 59,78 | 62,85 | 59,39 | 60,01 | 60,01 | 5.900 |
22 mag 2024 | 59,62 | 62,30 | 59,62 | 62,30 | 62,30 | 3.500 |
21 mag 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
20 mag 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | 200 |
17 mag 2024 | 61,83 | 63,56 | 61,83 | 63,56 | 63,56 | 1.500 |
16 mag 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
15 mag 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | 100 |
14 mag 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
13 mag 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
10 mag 2024 | 59,62 | 59,75 | 59,48 | 59,75 | 59,75 | 3.300 |
09 mag 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
08 mag 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
07 mag 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | 200 |
06 mag 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | 300 |
03 mag 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
02 mag 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
01 mag 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
30 apr 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | 400 |
29 apr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
26 apr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | 200 |
25 apr 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
24 apr 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | 200 |
23 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
22 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | 300 |
19 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
18 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
17 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
16 apr 2024 | 56,95 | 57,00 | 56,95 | 57,00 | 57,00 | 400 |
15 apr 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | 200 |
12 apr 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | 100 |
11 apr 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | 100 |
10 apr 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
09 apr 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | 100 |
08 apr 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
05 apr 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | 100 |
04 apr 2024 | 54,74 | 55,36 | 54,74 | 55,36 | 55,36 | 1.100 |
03 apr 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | 300 |
02 apr 2024 | 55,99 | 56,25 | 55,98 | 56,25 | 56,25 | 1.700 |
01 apr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | 300 |
28 mar 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | 200 |
27 mar 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | 100 |
26 mar 2024 | 54,92 | 54,92 | 53,65 | 53,65 | 53,65 | 600 |
25 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
22 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
21 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
20 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
19 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | 300 |
18 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | 200 |
15 mar 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | 1.000 |
14 mar 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | 200 |
13 mar 2024 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | - |
12 mar 2024 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | - |
11 mar 2024 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | - |
08 mar 2024 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | - |
07 mar 2024 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | 100 |
06 mar 2024 | 52,58 | 53,30 | 52,58 | 52,83 | 52,83 | 1.000 |
05 mar 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
04 mar 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | 200 |
01 mar 2024 | 50,35 | 50,35 | 50,35 | 50,35 | 50,35 | - |
29 feb 2024 | 50,00 | 50,35 | 49,67 | 50,35 | 50,35 | 1.100 |
28 feb 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,77 | - |
27 feb 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,77 | 100 |
26 feb 2024 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | 800 |
23 feb 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | 100 |
22 feb 2024 | 45,02 | 47,70 | 45,02 | 47,70 | 47,70 | 500 |
21 feb 2024 | 46,53 | 46,53 | 46,41 | 46,41 | 46,41 | 700 |
20 feb 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | 100 |
16 feb 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | - |
15 feb 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | - |
14 feb 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | 100 |
13 feb 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | 1.000 |
12 feb 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
09 feb 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | 1.300 |
08 feb 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
07 feb 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | 100 |
06 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
05 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
02 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
01 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
31 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
30 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
29 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
26 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | 100 |
25 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
24 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
23 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | 400 |
22 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
19 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
18 gen 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
17 gen 2024 | 53,50 | 54,61 | 53,20 | 53,20 | 53,20 | 1.600 |
16 gen 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
12 gen 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
11 gen 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
10 gen 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
09 gen 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
*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...