Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
30 mag 2023 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
29 mag 2023 | - | - | - | - | - | - |
26 mag 2023 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
25 mag 2023 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
24 mag 2023 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
23 mag 2023 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
22 mag 2023 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
19 mag 2023 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
18 mag 2023 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
17 mag 2023 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
16 mag 2023 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
15 mag 2023 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
12 mag 2023 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
11 mag 2023 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
10 mag 2023 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
09 mag 2023 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
08 mag 2023 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
05 mag 2023 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
04 mag 2023 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
03 mag 2023 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
02 mag 2023 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
01 mag 2023 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
28 apr 2023 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
27 apr 2023 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
26 apr 2023 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
25 apr 2023 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
24 apr 2023 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
21 apr 2023 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
20 apr 2023 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
19 apr 2023 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
18 apr 2023 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
17 apr 2023 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
14 apr 2023 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
13 apr 2023 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
12 apr 2023 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
11 apr 2023 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
10 apr 2023 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
06 apr 2023 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
05 apr 2023 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
04 apr 2023 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
03 apr 2023 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
31 mar 2023 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
30 mar 2023 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
29 mar 2023 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
28 mar 2023 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
27 mar 2023 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
24 mar 2023 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
23 mar 2023 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
22 mar 2023 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
21 mar 2023 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
20 mar 2023 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
17 mar 2023 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
16 mar 2023 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
15 mar 2023 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
14 mar 2023 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
13 mar 2023 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
10 mar 2023 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
09 mar 2023 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
08 mar 2023 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
07 mar 2023 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
06 mar 2023 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
03 mar 2023 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
02 mar 2023 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
01 mar 2023 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
28 feb 2023 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
27 feb 2023 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
24 feb 2023 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
23 feb 2023 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
22 feb 2023 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
21 feb 2023 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
17 feb 2023 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
16 feb 2023 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
15 feb 2023 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
14 feb 2023 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
13 feb 2023 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
10 feb 2023 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
09 feb 2023 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
08 feb 2023 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
07 feb 2023 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
06 feb 2023 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
03 feb 2023 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
02 feb 2023 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
01 feb 2023 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
31 gen 2023 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
30 gen 2023 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
27 gen 2023 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
26 gen 2023 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
25 gen 2023 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
24 gen 2023 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
23 gen 2023 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
20 gen 2023 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
19 gen 2023 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
18 gen 2023 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
17 gen 2023 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 64,80 | 64,80 | 64,80 | 64,80 | 64,80 | - |
12 gen 2023 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
11 gen 2023 | 64,77 | 64,77 | 64,77 | 64,77 | 64,77 | - |
10 gen 2023 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
*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...