Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 52,58 | 52,58 | 52,18 | 52,24 | 52,24 | - |
20 giu 2024 | 52,14 | 52,70 | 52,14 | 52,52 | 52,52 | - |
19 giu 2024 | 52,37 | 52,37 | 51,95 | 51,97 | 51,97 | - |
18 giu 2024 | 52,29 | 52,40 | 52,03 | 52,40 | 52,40 | - |
17 giu 2024 | 51,97 | 52,18 | 51,72 | 52,09 | 52,09 | - |
14 giu 2024 | 52,42 | 52,52 | 51,50 | 51,63 | 51,63 | - |
13 giu 2024 | 53,46 | 53,46 | 52,58 | 52,62 | 52,62 | - |
12 giu 2024 | 53,23 | 53,67 | 53,15 | 53,61 | 53,61 | - |
11 giu 2024 | 53,59 | 53,62 | 52,81 | 52,92 | 52,92 | - |
10 giu 2024 | 53,36 | 53,47 | 53,13 | 53,45 | 53,45 | - |
07 giu 2024 | 53,98 | 54,09 | 53,67 | 53,86 | 53,86 | - |
06 giu 2024 | 53,91 | 54,20 | 53,91 | 54,00 | 54,00 | - |
05 giu 2024 | 53,35 | 53,83 | 53,35 | 53,83 | 53,83 | - |
04 giu 2024 | 53,29 | 53,38 | 52,97 | 53,09 | 53,09 | - |
03 giu 2024 | 53,88 | 53,88 | 53,23 | 53,34 | 53,34 | 140 |
31 mag 2024 | 53,32 | 53,38 | 53,17 | 53,26 | 53,26 | - |
30 mag 2024 | 53,05 | 53,38 | 53,05 | 53,38 | 53,38 | - |
29 mag 2024 | 53,60 | 53,67 | 53,06 | 53,08 | 53,08 | - |
28 mag 2024 | 54,04 | 54,15 | 53,70 | 53,72 | 53,72 | - |
27 mag 2024 | 53,80 | 54,02 | 53,80 | 54,02 | 54,02 | - |
24 mag 2024 | 53,32 | 53,76 | 53,32 | 53,75 | 53,75 | - |
23 mag 2024 | 53,83 | 54,02 | 53,66 | 53,66 | 53,66 | - |
22 mag 2024 | 53,83 | 53,83 | 53,53 | 53,53 | 53,53 | - |
21 mag 2024 | 53,92 | 53,97 | 53,74 | 53,85 | 53,85 | - |
20 mag 2024 | 54,10 | 54,16 | 53,99 | 53,99 | 53,99 | - |
17 mag 2024 | 53,80 | 53,95 | 53,78 | 53,92 | 53,92 | - |
16 mag 2024 | 54,22 | 54,22 | 53,86 | 53,86 | 53,86 | - |
15 mag 2024 | 54,01 | 54,20 | 53,95 | 54,17 | 54,17 | - |
14 mag 2024 | 53,72 | 53,92 | 53,72 | 53,80 | 53,80 | - |
13 mag 2024 | 53,81 | 53,84 | 53,67 | 53,69 | 53,69 | - |
10 mag 2024 | 53,68 | 53,90 | 53,68 | 53,71 | 53,71 | - |
09 mag 2024 | 53,07 | 53,46 | 53,07 | 53,45 | 53,45 | - |
08 mag 2024 | 53,10 | 53,26 | 53,10 | 53,14 | 53,14 | - |
07 mag 2024 | 52,44 | 52,97 | 52,44 | 52,94 | 52,94 | - |
06 mag 2024 | 52,07 | 52,43 | 52,06 | 52,39 | 52,39 | - |
03 mag 2024 | 51,89 | 52,21 | 51,84 | 51,98 | 51,98 | - |
02 mag 2024 | 51,67 | 51,84 | 51,64 | 51,67 | 51,67 | - |
30 apr 2024 | 52,40 | 52,40 | 51,65 | 51,69 | 51,69 | - |
29 apr 2024 | 52,59 | 52,61 | 52,32 | 52,32 | 52,32 | - |
26 apr 2024 | 52,46 | 52,51 | 52,39 | 52,44 | 52,44 | - |
25 apr 2024 | 51,98 | 52,05 | 51,61 | 51,70 | 51,70 | - |
24 apr 2024 | 52,48 | 52,49 | 52,03 | 52,12 | 52,12 | - |
23 apr 2024 | 51,72 | 52,30 | 51,72 | 52,28 | 52,28 | - |
22 apr 2024 | 51,51 | 51,72 | 51,37 | 51,72 | 51,72 | - |
19 apr 2024 | 51,21 | 51,32 | 51,14 | 51,14 | 51,14 | - |
18 apr 2024 | 51,29 | 51,41 | 51,10 | 51,10 | 51,10 | - |
17 apr 2024 | 50,96 | 51,59 | 50,94 | 51,11 | 51,11 | - |
16 apr 2024 | 51,16 | 51,38 | 51,11 | 51,38 | 51,38 | - |
15 apr 2024 | 51,75 | 52,34 | 51,57 | 51,57 | 51,57 | - |
12 apr 2024 | 52,07 | 52,38 | 51,39 | 51,39 | 51,39 | - |
11 apr 2024 | 51,98 | 52,15 | 51,50 | 51,94 | 51,94 | - |
10 apr 2024 | 52,35 | 52,41 | 51,74 | 51,80 | 51,80 | - |
09 apr 2024 | 52,31 | 52,36 | 51,97 | 52,21 | 52,21 | 10 |
08 apr 2024 | 52,38 | 52,44 | 52,33 | 52,37 | 52,37 | 62 |
05 apr 2024 | 51,85 | 52,12 | 51,85 | 52,10 | 52,10 | - |
04 apr 2024 | 52,47 | 52,78 | 52,14 | 52,14 | 52,14 | - |
03 apr 2024 | 52,34 | 52,60 | 52,34 | 52,56 | 52,56 | - |
02 apr 2024 | 52,88 | 52,88 | 52,22 | 52,26 | 52,26 | - |
28 mar 2024 | 52,73 | 52,94 | 52,73 | 52,75 | 52,75 | - |
27 mar 2024 | 52,66 | 52,82 | 52,60 | 52,78 | 52,78 | - |
26 mar 2024 | 52,30 | 52,61 | 52,30 | 52,48 | 52,48 | 790 |
25 mar 2024 | 52,15 | 52,41 | 52,11 | 52,38 | 52,38 | - |
22 mar 2024 | 52,18 | 52,29 | 52,13 | 52,29 | 52,29 | - |
21 mar 2024 | 52,23 | 52,28 | 52,03 | 52,20 | 52,20 | - |
20 mar 2024 | 51,60 | 51,88 | 51,60 | 51,88 | 51,88 | - |
19 mar 2024 | 51,53 | 51,67 | 51,53 | 51,67 | 51,67 | - |
18 mar 2024 | 51,63 | 51,73 | 51,44 | 51,51 | 51,51 | - |
15 mar 2024 | 51,55 | 51,90 | 51,55 | 51,81 | 51,81 | - |
14 mar 2024 | 51,88 | 51,93 | 51,60 | 51,60 | 51,60 | - |
13 mar 2024 | 51,70 | 51,82 | 51,70 | 51,77 | 51,77 | - |
12 mar 2024 | 51,19 | 51,54 | 51,19 | 51,54 | 51,54 | - |
11 mar 2024 | 51,02 | 51,06 | 50,99 | 50,99 | 50,99 | - |
08 mar 2024 | 51,45 | 51,45 | 51,42 | 51,43 | 51,43 | - |
07 mar 2024 | 50,66 | 51,29 | 50,66 | 51,29 | 51,29 | - |
06 mar 2024 | 50,75 | 50,96 | 50,75 | 50,96 | 50,96 | - |
05 mar 2024 | 50,76 | 50,76 | 50,74 | 50,74 | 50,74 | - |
04 mar 2024 | 50,77 | 50,88 | 50,77 | 50,88 | 50,88 | 30 |
01 mar 2024 | 50,75 | 50,76 | 50,75 | 50,76 | 50,76 | - |
29 feb 2024 | 50,58 | 50,61 | 50,58 | 50,58 | 50,58 | - |
28 feb 2024 | 50,60 | 50,63 | 50,51 | 50,51 | 50,51 | - |
27 feb 2024 | 50,41 | 50,69 | 50,41 | 50,69 | 50,69 | - |
26 feb 2024 | 50,41 | 50,49 | 50,41 | 50,49 | 50,49 | - |
23 feb 2024 | 50,43 | 50,45 | 50,39 | 50,39 | 50,39 | - |
22 feb 2024 | 50,10 | 50,40 | 50,10 | 50,40 | 50,40 | - |
21 feb 2024 | 49,68 | 49,78 | 49,60 | 49,78 | 49,78 | - |
20 feb 2024 | 49,76 | 49,88 | 49,76 | 49,76 | 49,76 | - |
19 feb 2024 | 49,79 | 49,94 | 49,79 | 49,94 | 49,94 | - |
16 feb 2024 | 49,94 | 50,05 | 49,94 | 50,05 | 50,05 | - |
15 feb 2024 | 49,55 | 49,79 | 49,55 | 49,73 | 49,73 | - |
14 feb 2024 | 49,03 | 49,40 | 49,03 | 49,40 | 49,40 | 2.050 |
13 feb 2024 | 49,49 | 49,49 | 49,08 | 49,15 | 49,15 | - |
12 feb 2024 | 49,46 | 49,67 | 49,46 | 49,67 | 49,67 | - |
09 feb 2024 | 49,32 | 49,40 | 49,32 | 49,40 | 49,40 | - |
08 feb 2024 | 49,22 | 49,37 | 49,22 | 49,37 | 49,37 | 2 |
07 feb 2024 | 49,31 | 49,31 | 49,19 | 49,19 | 49,19 | - |
06 feb 2024 | 49,15 | 49,21 | 49,00 | 49,21 | 49,21 | - |
05 feb 2024 | 49,03 | 49,03 | 48,96 | 48,96 | 48,96 | - |
02 feb 2024 | 49,16 | 49,22 | 49,15 | 49,20 | 49,20 | - |
01 feb 2024 | 48,78 | 49,06 | 48,78 | 49,06 | 49,06 | - |
31 gen 2024 | 49,08 | 49,26 | 49,08 | 49,17 | 49,17 | - |
*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...