Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
01 mag 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,33 | - |
30 apr 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
29 apr 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
26 apr 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
25 apr 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
24 apr 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
23 apr 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
22 apr 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
19 apr 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 53,34 | - |
18 apr 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
17 apr 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
16 apr 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
15 apr 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
12 apr 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
11 apr 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
10 apr 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
09 apr 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
08 apr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
05 apr 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
04 apr 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
03 apr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
02 apr 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
01 apr 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
28 mar 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
27 mar 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
26 mar 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
25 mar 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
22 mar 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
21 mar 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
20 mar 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
19 mar 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
18 mar 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
15 mar 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
14 mar 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
13 mar 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
12 mar 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
11 mar 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
08 mar 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
07 mar 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
06 mar 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
05 mar 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
04 mar 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
01 mar 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
29 feb 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
28 feb 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
27 feb 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
26 feb 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
23 feb 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
22 feb 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
21 feb 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
20 feb 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
16 feb 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
15 feb 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
14 feb 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
13 feb 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
12 feb 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
09 feb 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
08 feb 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
07 feb 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
06 feb 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
05 feb 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
02 feb 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
01 feb 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
31 gen 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
30 gen 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
29 gen 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
26 gen 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
25 gen 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
24 gen 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
23 gen 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
22 gen 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
19 gen 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
18 gen 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
17 gen 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
16 gen 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
12 gen 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
11 gen 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
10 gen 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
09 gen 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
08 gen 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
05 gen 2024 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | - |
04 gen 2024 | 51,21 | 51,21 | 51,21 | 51,21 | 51,21 | - |
03 gen 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
02 gen 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,30 | - |
29 dic 2023 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
28 dic 2023 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
27 dic 2023 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
26 dic 2023 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
22 dic 2023 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
21 dic 2023 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
20 dic 2023 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
19 dic 2023 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
18 dic 2023 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
15 dic 2023 | 52,18 | 52,18 | 52,18 | 52,18 | 52,18 | - |
14 dic 2023 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
13 dic 2023 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
12 dic 2023 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
11 dic 2023 | 50,83 | 50,83 | 50,83 | 50,83 | 50,83 | - |
*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...