Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | - | - | - | - | - | - |
01 lug 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
28 giu 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
27 giu 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
26 giu 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
25 giu 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
24 giu 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
21 giu 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
20 giu 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
18 giu 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
17 giu 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
14 giu 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
13 giu 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
12 giu 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
11 giu 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
10 giu 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
07 giu 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
06 giu 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
05 giu 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
04 giu 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
03 giu 2024 | 54,53 | 54,53 | 54,53 | 54,53 | 54,53 | - |
31 mag 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
30 mag 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
29 mag 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
28 mag 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
24 mag 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
23 mag 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
22 mag 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
21 mag 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
20 mag 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
17 mag 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
16 mag 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
15 mag 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
14 mag 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
13 mag 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
10 mag 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
09 mag 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
08 mag 2024 | 53,25 | 53,25 | 53,25 | 53,25 | 53,25 | - |
07 mag 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
06 mag 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
03 mag 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
02 mag 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
01 mag 2024 | 51,01 | 51,01 | 51,01 | 51,01 | 51,01 | - |
30 apr 2024 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
29 apr 2024 | 51,97 | 51,97 | 51,97 | 51,97 | 51,97 | - |
26 apr 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
25 apr 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
24 apr 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
23 apr 2024 | 51,69 | 51,69 | 51,69 | 51,69 | 51,69 | - |
22 apr 2024 | 50,68 | 50,68 | 50,68 | 50,68 | 50,68 | - |
19 apr 2024 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | - |
18 apr 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
17 apr 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 51,64 | - |
16 apr 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
15 apr 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 52,14 | - |
12 apr 2024 | 53,07 | 53,07 | 53,07 | 53,07 | 53,07 | - |
11 apr 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
10 apr 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
09 apr 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
08 apr 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
05 apr 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
04 apr 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
03 apr 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
02 apr 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
01 apr 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
28 mar 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
27 mar 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,63 | - |
26 mar 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
25 mar 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
22 mar 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
21 mar 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
20 mar 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
19 mar 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
18 mar 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
15 mar 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 52,42 | - |
14 mar 2024 | 53,07 | 53,07 | 53,07 | 53,07 | 53,07 | - |
13 mar 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
12 mar 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
11 mar 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
08 mar 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
07 mar 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
06 mar 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
05 mar 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
04 mar 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
01 mar 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
29 feb 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
28 feb 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 52,23 | - |
27 feb 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
26 feb 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
23 feb 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
22 feb 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
21 feb 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
20 feb 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
16 feb 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
15 feb 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
14 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
13 feb 2024 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
12 feb 2024 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
09 feb 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
08 feb 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 51,64 | - |
*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...