Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
13 giu 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
12 giu 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
11 giu 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
10 giu 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
07 giu 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
06 giu 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
05 giu 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
04 giu 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
03 giu 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
31 mag 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
30 mag 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
29 mag 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
28 mag 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
24 mag 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
23 mag 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
22 mag 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
21 mag 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
20 mag 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
17 mag 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
16 mag 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
15 mag 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
14 mag 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
13 mag 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
10 mag 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
09 mag 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
08 mag 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
07 mag 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
06 mag 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
03 mag 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
02 mag 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
01 mag 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
30 apr 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
29 apr 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
26 apr 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
25 apr 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
24 apr 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
23 apr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
22 apr 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
19 apr 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
18 apr 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
17 apr 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
16 apr 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
15 apr 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
12 apr 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
11 apr 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
10 apr 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
09 apr 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
08 apr 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
05 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
04 apr 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
03 apr 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
02 apr 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
01 apr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
28 mar 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
27 mar 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
26 mar 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
25 mar 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
22 mar 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
21 mar 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
20 mar 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
19 mar 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
18 mar 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
15 mar 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
14 mar 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
13 mar 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
12 mar 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
11 mar 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
08 mar 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
07 mar 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
06 mar 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
05 mar 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
04 mar 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
01 mar 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
29 feb 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
28 feb 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
27 feb 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
26 feb 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
23 feb 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
22 feb 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
21 feb 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
20 feb 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
16 feb 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
15 feb 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
14 feb 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
13 feb 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
12 feb 2024 | 54,87 | 54,87 | 54,87 | 54,87 | 54,87 | - |
09 feb 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
08 feb 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
07 feb 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
06 feb 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
05 feb 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
02 feb 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
01 feb 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
31 gen 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
30 gen 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
29 gen 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
26 gen 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
25 gen 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
24 gen 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
*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...