Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 68,07 | 68,07 | 68,07 | 68,07 | 68,07 | - |
24 giu 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,76 | - |
21 giu 2024 | 67,45 | 67,45 | 67,45 | 67,45 | 67,45 | - |
20 giu 2024 | 67,54 | 67,54 | 67,54 | 67,54 | 67,54 | - |
19 giu 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
18 giu 2024 | 67,26 | 67,26 | 67,26 | 67,26 | 67,26 | - |
14 giu 2024 | 67,01 | 67,01 | 67,01 | 67,01 | 67,01 | - |
13 giu 2024 | 66,69 | 66,69 | 66,69 | 66,69 | 66,69 | - |
12 giu 2024 | 66,53 | 66,53 | 66,53 | 66,53 | 66,53 | - |
11 giu 2024 | 66,43 | 66,43 | 66,43 | 66,43 | 66,43 | - |
10 giu 2024 | 66,19 | 66,19 | 66,19 | 66,19 | 66,19 | - |
07 giu 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 66,04 | - |
06 giu 2024 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
05 giu 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | - |
04 giu 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
03 giu 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | - |
31 mag 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
30 mag 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
29 mag 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
28 mag 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
27 mag 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | - |
24 mag 2024 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
23 mag 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 65,10 | - |
22 mag 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
21 mag 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
17 mag 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
16 mag 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
15 mag 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
14 mag 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
13 mag 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
10 mag 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
09 mag 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
08 mag 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
07 mag 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,72 | - |
06 mag 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
03 mag 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
02 mag 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
30 apr 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
29 apr 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
26 apr 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
25 apr 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
24 apr 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
23 apr 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
22 apr 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
19 apr 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
18 apr 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
16 apr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
15 apr 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
12 apr 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
10 apr 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
09 apr 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
08 apr 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
05 apr 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
04 apr 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
03 apr 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
02 apr 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
01 apr 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
28 mar 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
27 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
26 mar 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
22 mar 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
21 mar 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
20 mar 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
19 mar 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
18 mar 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
15 mar 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
14 mar 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
13 mar 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
12 mar 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
11 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
07 mar 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
06 mar 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
05 mar 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
04 mar 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
01 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
29 feb 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
28 feb 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
27 feb 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
26 feb 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
23 feb 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
22 feb 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
21 feb 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
20 feb 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
19 feb 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
16 feb 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
15 feb 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
14 feb 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
13 feb 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
12 feb 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
09 feb 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
08 feb 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
07 feb 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
06 feb 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
05 feb 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
02 feb 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
01 feb 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
31 gen 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
30 gen 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
29 gen 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
25 gen 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
*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...