Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | - | - | - | - | - | - |
01 lug 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
28 giu 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
27 giu 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
26 giu 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
25 giu 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
24 giu 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
21 giu 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
20 giu 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
18 giu 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
17 giu 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
14 giu 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
13 giu 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
12 giu 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
11 giu 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
10 giu 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
07 giu 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
06 giu 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
05 giu 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
04 giu 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
03 giu 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
31 mag 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
30 mag 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
29 mag 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
28 mag 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
24 mag 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
23 mag 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
22 mag 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
21 mag 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
20 mag 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
17 mag 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
16 mag 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
15 mag 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
14 mag 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
13 mag 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
10 mag 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
09 mag 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
08 mag 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
07 mag 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
06 mag 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
03 mag 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
02 mag 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
01 mag 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
30 apr 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
29 apr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
26 apr 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
25 apr 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
24 apr 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
23 apr 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
22 apr 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
19 apr 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
18 apr 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
17 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
16 apr 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
15 apr 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
12 apr 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
11 apr 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
10 apr 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
09 apr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
08 apr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
05 apr 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
04 apr 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
03 apr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
02 apr 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
01 apr 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
28 mar 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
27 mar 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
26 mar 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
25 mar 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
22 mar 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
21 mar 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
20 mar 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
19 mar 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
18 mar 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
15 mar 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
14 mar 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
13 mar 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
12 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
11 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
08 mar 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
07 mar 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
06 mar 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
05 mar 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
04 mar 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
01 mar 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
29 feb 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
28 feb 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
27 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
26 feb 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,37 | - |
23 feb 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
22 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
21 feb 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
20 feb 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
16 feb 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
15 feb 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
14 feb 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
13 feb 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
12 feb 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
09 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
08 feb 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
*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...