Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
24 apr 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
23 apr 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
22 apr 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
19 apr 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
18 apr 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
17 apr 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
16 apr 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
15 apr 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
12 apr 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
11 apr 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
10 apr 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
09 apr 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
08 apr 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
05 apr 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
04 apr 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
03 apr 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
02 apr 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
01 apr 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
28 mar 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
27 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
26 mar 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
25 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
22 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
21 mar 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
20 mar 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
19 mar 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
18 mar 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
15 mar 2024 | 64,53 | 64,53 | 64,53 | 64,53 | 64,53 | - |
14 mar 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
13 mar 2024 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
12 mar 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
11 mar 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
08 mar 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
07 mar 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
06 mar 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
05 mar 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
04 mar 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
01 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
29 feb 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
28 feb 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
27 feb 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
26 feb 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
23 feb 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
22 feb 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
21 feb 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
20 feb 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
16 feb 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
15 feb 2024 | 64,71 | 64,71 | 64,71 | 64,71 | 64,71 | - |
14 feb 2024 | 64,57 | 64,57 | 64,57 | 64,57 | 64,57 | - |
13 feb 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
12 feb 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
09 feb 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
08 feb 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
07 feb 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
06 feb 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
05 feb 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
02 feb 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
01 feb 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
31 gen 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
30 gen 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
29 gen 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
26 gen 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
25 gen 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
24 gen 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
23 gen 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
22 gen 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
19 gen 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
18 gen 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
17 gen 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
16 gen 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
12 gen 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
11 gen 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
10 gen 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
09 gen 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
08 gen 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
05 gen 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
04 gen 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
03 gen 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
02 gen 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
29 dic 2023 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
28 dic 2023 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
27 dic 2023 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
26 dic 2023 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
22 dic 2023 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
21 dic 2023 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
20 dic 2023 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
19 dic 2023 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
18 dic 2023 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
15 dic 2023 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
14 dic 2023 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
13 dic 2023 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
12 dic 2023 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
11 dic 2023 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
08 dic 2023 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
07 dic 2023 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
06 dic 2023 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
05 dic 2023 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
04 dic 2023 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
01 dic 2023 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
*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...