Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 56,2500 | 56,3890 | 56,2000 | 56,2610 | 56,2610 | - |
27 mar 2024 | 56,2420 | 56,3470 | 56,1100 | 56,2420 | 56,2420 | - |
26 mar 2024 | 56,2300 | 56,3410 | 55,9600 | 56,2300 | 56,2300 | - |
25 mar 2024 | 56,2620 | 56,4250 | 51,7590 | 56,2620 | 56,2620 | - |
22 mar 2024 | 55,9600 | 56,3590 | 55,6010 | 55,9600 | 55,9600 | - |
21 mar 2024 | 56,0360 | 56,1930 | 54,7890 | 56,0360 | 56,0360 | - |
20 mar 2024 | 55,8400 | 56,2890 | 55,7400 | 55,8400 | 55,8400 | - |
19 mar 2024 | 55,6570 | 55,9530 | 55,5500 | 55,6570 | 55,6570 | - |
18 mar 2024 | 55,5720 | 55,6760 | 53,9760 | 55,5720 | 55,5720 | - |
15 mar 2024 | 55,4940 | 55,5990 | 54,9320 | 55,4940 | 55,4940 | - |
14 mar 2024 | 55,3470 | 55,5260 | 55,2200 | 55,3470 | 55,3470 | - |
13 mar 2024 | 55,4430 | 55,4400 | 55,2300 | 55,4430 | 55,4430 | - |
12 mar 2024 | 55,2950 | 55,4950 | 54,7150 | 55,2950 | 55,2950 | - |
11 mar 2024 | 55,5700 | 55,5700 | 49,9730 | 55,5700 | 55,5700 | - |
08 mar 2024 | 55,7010 | 55,8880 | 50,7130 | 55,7010 | 55,7010 | - |
07 mar 2024 | 55,8070 | 55,8950 | 55,6610 | 55,8070 | 55,8070 | - |
06 mar 2024 | 55,9330 | 55,9600 | 55,4390 | 55,9330 | 55,9330 | - |
05 mar 2024 | 55,9680 | 56,0360 | 55,8340 | 55,9680 | 55,9680 | - |
04 mar 2024 | 56,0100 | 56,1000 | 55,9000 | 56,0100 | 56,0100 | - |
01 mar 2024 | 56,1650 | 56,2000 | 55,7550 | 56,1650 | 56,1650 | - |
29 feb 2024 | 56,2110 | 56,2550 | 56,0350 | 56,2110 | 56,2110 | - |
28 feb 2024 | 56,0720 | 56,3120 | 54,6040 | 56,0720 | 56,0720 | - |
27 feb 2024 | 56,0310 | 56,1670 | 54,3050 | 56,0310 | 56,0310 | - |
26 feb 2024 | 55,8670 | 56,1980 | 55,6090 | 55,8670 | 55,8670 | - |
23 feb 2024 | 55,7630 | 56,0010 | 54,3920 | 55,7630 | 55,7630 | - |
22 feb 2024 | 55,8200 | 55,9740 | 55,5180 | 55,8200 | 55,8200 | - |
21 feb 2024 | 55,8490 | 56,0550 | 55,6950 | 55,8490 | 55,8490 | - |
20 feb 2024 | 55,9980 | 56,1240 | 55,8900 | 55,9980 | 55,9980 | - |
19 feb 2024 | 55,9600 | 56,0870 | 55,8200 | 55,9600 | 55,9600 | - |
16 feb 2024 | 55,8190 | 56,0000 | 55,7900 | 55,8190 | 55,8190 | - |
15 feb 2024 | 56,0340 | 56,1650 | 55,5040 | 56,0340 | 56,0340 | - |
14 feb 2024 | 56,0250 | 56,3030 | 55,8560 | 56,0250 | 56,0250 | - |
13 feb 2024 | 55,8920 | 56,2060 | 55,7600 | 55,8920 | 55,8920 | - |
12 feb 2024 | 55,8700 | 56,1540 | 55,8550 | 55,8700 | 55,8700 | - |
09 feb 2024 | 55,9660 | 56,0700 | 55,6060 | 55,9660 | 55,9660 | - |
08 feb 2024 | 55,9500 | 55,9730 | 54,5590 | 55,9500 | 55,9500 | - |
07 feb 2024 | 56,1240 | 56,1220 | 55,8490 | 56,1240 | 56,1240 | - |
06 feb 2024 | 56,2970 | 56,3640 | 55,9200 | 56,2970 | 56,2970 | - |
05 feb 2024 | 56,1640 | 56,3980 | 55,9200 | 56,1640 | 56,1640 | - |
02 feb 2024 | 55,9290 | 56,0820 | 55,4900 | 55,9290 | 55,9290 | - |
01 feb 2024 | 56,0960 | 56,3250 | 55,6250 | 56,0960 | 56,0960 | - |
31 gen 2024 | 56,3000 | 56,4910 | 56,1060 | 56,3000 | 56,3000 | - |
30 gen 2024 | 56,3250 | 56,4740 | 56,1950 | 56,3250 | 56,3250 | - |
29 gen 2024 | 56,2220 | 56,5280 | 54,2260 | 56,2220 | 56,2220 | - |
26 gen 2024 | 56,5050 | 56,5010 | 55,5270 | 56,5050 | 56,5050 | - |
25 gen 2024 | 56,1820 | 56,6000 | 55,6740 | 56,1820 | 56,1820 | - |
24 gen 2024 | 56,2910 | 56,3860 | 55,9450 | 56,2910 | 56,2910 | - |
23 gen 2024 | 56,3320 | 56,4260 | 55,9500 | 56,3320 | 56,3320 | - |
22 gen 2024 | 55,8640 | 56,4670 | 54,9500 | 55,8640 | 55,8640 | - |
19 gen 2024 | 55,7030 | 56,0320 | 55,2370 | 55,7030 | 55,7030 | - |
18 gen 2024 | 55,9070 | 55,9120 | 55,1610 | 55,9070 | 55,9070 | - |
17 gen 2024 | 55,9020 | 56,0830 | 55,7220 | 55,9020 | 55,9020 | - |
16 gen 2024 | 55,7290 | 56,0280 | 55,4070 | 55,7290 | 55,7290 | - |
15 gen 2024 | 55,7820 | 55,9150 | 55,6300 | 55,7820 | 55,7820 | - |
12 gen 2024 | 55,9450 | 56,0560 | 54,2840 | 55,9450 | 55,9450 | - |
11 gen 2024 | 56,0310 | 56,2700 | 55,7500 | 56,0310 | 56,0310 | - |
10 gen 2024 | 56,0870 | 56,3880 | 49,7580 | 56,0870 | 56,0870 | - |
09 gen 2024 | 55,6480 | 56,1510 | 55,5830 | 55,6480 | 55,6480 | - |
08 gen 2024 | 55,4940 | 55,8050 | 55,4520 | 55,4940 | 55,4940 | - |
05 gen 2024 | 55,5230 | 55,7640 | 55,2950 | 55,5230 | 55,5230 | - |
04 gen 2024 | 55,6730 | 55,7500 | 55,2810 | 55,6730 | 55,6730 | - |
03 gen 2024 | 55,5630 | 55,8450 | 55,4790 | 55,5630 | 55,5630 | - |
02 gen 2024 | 55,3880 | 55,6790 | 55,3700 | 55,3880 | 55,3880 | - |
01 gen 2024 | 55,2500 | 55,3880 | 55,3880 | 55,2500 | 55,2500 | - |
29 dic 2023 | 55,3150 | 55,4890 | 55,0460 | 55,3150 | 55,3150 | - |
28 dic 2023 | 55,5490 | 55,7150 | 54,9760 | 55,5490 | 55,5490 | - |
27 dic 2023 | 55,3150 | 55,9570 | 55,3010 | 55,3150 | 55,3150 | - |
26 dic 2023 | 55,3900 | 55,4740 | 54,7720 | 55,3900 | 55,3900 | - |
25 dic 2023 | 55,2350 | 55,3900 | 55,2350 | 55,2350 | 55,2350 | - |
22 dic 2023 | 55,2600 | 55,5280 | 54,5370 | 55,2600 | 55,2600 | - |
21 dic 2023 | 55,6200 | 55,8020 | 55,2150 | 55,6200 | 55,6200 | - |
20 dic 2023 | 55,5910 | 55,9500 | 55,5700 | 55,5910 | 55,5910 | - |
19 dic 2023 | 55,6540 | 56,0280 | 55,2340 | 55,6540 | 55,6540 | - |
18 dic 2023 | 55,7360 | 55,8630 | 55,5850 | 55,7360 | 55,7360 | - |
15 dic 2023 | 55,6560 | 55,8590 | 55,4700 | 55,6560 | 55,6560 | - |
14 dic 2023 | 55,4800 | 56,0700 | 55,1860 | 55,4800 | 55,4800 | - |
13 dic 2023 | 55,5270 | 56,1400 | 54,4010 | 55,5270 | 55,5270 | - |
12 dic 2023 | 55,5460 | 55,6410 | 54,5730 | 55,5460 | 55,5460 | - |
11 dic 2023 | 55,3630 | 55,6940 | 55,3150 | 55,3630 | 55,3630 | - |
08 dic 2023 | 55,3730 | 55,5880 | 53,1760 | 55,3730 | 55,3730 | - |
07 dic 2023 | 55,2540 | 55,4070 | 55,2100 | 55,2540 | 55,2540 | - |
06 dic 2023 | 55,1210 | 55,4600 | 55,1160 | 55,1210 | 55,1210 | - |
05 dic 2023 | 55,3250 | 55,4600 | 52,6470 | 55,3250 | 55,3250 | - |
04 dic 2023 | 55,2360 | 55,4600 | 54,6160 | 55,2360 | 55,2360 | - |
01 dic 2023 | 55,5020 | 55,5580 | 55,1430 | 55,5020 | 55,5020 | - |
30 nov 2023 | 55,2000 | 55,5670 | 55,0360 | 55,2000 | 55,2000 | - |
29 nov 2023 | 54,8300 | 55,4200 | 54,8300 | 54,8300 | 54,8300 | - |
28 nov 2023 | 55,3400 | 55,5200 | 55,3100 | 55,3400 | 55,3400 | - |
27 nov 2023 | 55,4911 | 55,5510 | 55,3700 | 55,4911 | 55,4911 | - |
24 nov 2023 | 55,2120 | 55,4810 | 53,8560 | 55,2120 | 55,2120 | - |
23 nov 2023 | 55,3210 | 55,6200 | 55,2540 | 55,3210 | 55,3210 | - |
22 nov 2023 | 55,2850 | 55,6250 | 49,5730 | 55,2850 | 55,2850 | - |
21 nov 2023 | 55,1200 | 55,3850 | 49,9220 | 55,1200 | 55,1200 | - |
20 nov 2023 | 55,3860 | 55,5600 | 48,0100 | 55,3860 | 55,3860 | - |
17 nov 2023 | 55,6200 | 55,7000 | 55,2420 | 55,6200 | 55,6200 | - |
16 nov 2023 | 55,7300 | 55,9450 | 55,5360 | 55,7300 | 55,7300 | - |
15 nov 2023 | 55,4980 | 55,8620 | 55,3940 | 55,4980 | 55,4980 | - |
14 nov 2023 | 55,8000 | 56,1460 | 55,2020 | 55,8000 | 55,8000 | - |
13 nov 2023 | 55,8970 | 56,1370 | 55,2620 | 55,8970 | 55,8970 | - |
10 nov 2023 | 55,9440 | 56,0160 | 55,7200 | 55,9440 | 55,9440 | - |
*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...