Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | 69,45 | 69,45 | 69,45 | 69,45 | 69,45 | - |
21 giu 2024 | 70,47 | 70,47 | 70,47 | 70,47 | 70,47 | - |
20 giu 2024 | 70,72 | 70,72 | 70,72 | 70,72 | 70,72 | - |
18 giu 2024 | 71,50 | 71,50 | 71,50 | 71,50 | 71,50 | - |
17 giu 2024 | 71,00 | 71,00 | 71,00 | 71,00 | 71,00 | - |
14 giu 2024 | 70,52 | 70,52 | 70,52 | 70,52 | 70,52 | - |
13 giu 2024 | 70,25 | 70,25 | 70,25 | 70,25 | 70,25 | - |
12 giu 2024 | 69,86 | 69,86 | 69,86 | 69,86 | 69,86 | - |
11 giu 2024 | 68,87 | 68,87 | 68,87 | 68,87 | 68,87 | - |
10 giu 2024 | 68,64 | 68,64 | 68,64 | 68,64 | 68,64 | - |
07 giu 2024 | 68,10 | 68,10 | 68,10 | 68,10 | 68,10 | - |
06 giu 2024 | 68,22 | 68,22 | 68,22 | 68,22 | 68,22 | - |
05 giu 2024 | 68,46 | 68,46 | 68,46 | 68,46 | 68,46 | - |
04 giu 2024 | 66,76 | 66,76 | 66,76 | 66,76 | 66,76 | - |
03 giu 2024 | 66,70 | 66,70 | 66,70 | 66,70 | 66,70 | - |
31 mag 2024 | 66,37 | 66,37 | 66,37 | 66,37 | 66,37 | - |
30 mag 2024 | 66,37 | 66,37 | 66,37 | 66,37 | 66,37 | - |
29 mag 2024 | 67,30 | 67,30 | 67,30 | 67,30 | 67,30 | - |
28 mag 2024 | 67,55 | 67,55 | 67,55 | 67,55 | 67,55 | - |
24 mag 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
23 mag 2024 | 66,18 | 66,18 | 66,18 | 66,18 | 66,18 | - |
22 mag 2024 | 65,99 | 65,99 | 65,99 | 65,99 | 65,99 | - |
21 mag 2024 | 66,24 | 66,24 | 66,24 | 66,24 | 66,24 | - |
20 mag 2024 | 66,18 | 66,18 | 66,18 | 66,18 | 66,18 | - |
17 mag 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
16 mag 2024 | 65,79 | 65,79 | 65,79 | 65,79 | 65,79 | - |
15 mag 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 66,10 | - |
14 mag 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
13 mag 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
10 mag 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
09 mag 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
08 mag 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
07 mag 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
06 mag 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
03 mag 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
02 mag 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
01 mag 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
30 apr 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
29 apr 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
26 apr 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
25 apr 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
24 apr 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
23 apr 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
22 apr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
19 apr 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
18 apr 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
17 apr 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
16 apr 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
15 apr 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
12 apr 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
11 apr 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
10 apr 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
09 apr 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
08 apr 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
05 apr 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
04 apr 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
03 apr 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
02 apr 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
01 apr 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
28 mar 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
27 mar 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
26 mar 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
25 mar 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | - |
22 mar 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
21 mar 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
20 mar 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
19 mar 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
18 mar 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
15 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
14 mar 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
13 mar 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
12 mar 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
11 mar 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
08 mar 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
07 mar 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
06 mar 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
05 mar 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
04 mar 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
01 mar 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
29 feb 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
28 feb 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
27 feb 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
26 feb 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
23 feb 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
22 feb 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
21 feb 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
20 feb 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
16 feb 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
15 feb 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
14 feb 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
13 feb 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
12 feb 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
09 feb 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
08 feb 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
07 feb 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
06 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
05 feb 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
02 feb 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
01 feb 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
*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...