Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 | - |
09 gen 2023 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | - |
06 gen 2023 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
05 gen 2023 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
04 gen 2023 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
03 gen 2023 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
02 gen 2023 | - | - | - | - | - | - |
30 dic 2022 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
29 dic 2022 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
28 dic 2022 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
27 dic 2022 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
22 dic 2022 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
21 dic 2022 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
20 dic 2022 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
19 dic 2022 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
16 dic 2022 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
15 dic 2022 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
14 dic 2022 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
13 dic 2022 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
12 dic 2022 | 64,62 | 64,62 | 64,62 | 64,62 | 64,62 | - |
09 dic 2022 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
08 dic 2022 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
07 dic 2022 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
06 dic 2022 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
05 dic 2022 | 65,96 | 65,96 | 65,96 | 65,96 | 65,96 | - |
02 dic 2022 | 66,79 | 66,79 | 66,79 | 66,79 | 66,79 | - |
01 dic 2022 | 66,15 | 66,15 | 66,15 | 66,15 | 66,15 | - |
30 nov 2022 | 66,13 | 66,13 | 66,13 | 66,13 | 66,13 | - |
29 nov 2022 | 65,47 | 65,47 | 65,47 | 65,47 | 65,47 | - |
28 nov 2022 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
25 nov 2022 | 64,69 | 64,69 | 64,69 | 64,69 | 64,69 | - |
23 nov 2022 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
22 nov 2022 | 65,10 | 65,10 | 65,10 | 65,10 | 65,10 | - |
21 nov 2022 | 65,27 | 65,27 | 65,27 | 65,27 | 65,27 | - |
18 nov 2022 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | - |
17 nov 2022 | 65,03 | 65,03 | 65,03 | 65,03 | 65,03 | - |
16 nov 2022 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
15 nov 2022 | 66,17 | 66,17 | 66,17 | 66,17 | 66,17 | - |
14 nov 2022 | 64,91 | 64,91 | 64,91 | 64,91 | 64,91 | - |
11 nov 2022 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
10 nov 2022 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
09 nov 2022 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
08 nov 2022 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
07 nov 2022 | 65,36 | 65,36 | 65,36 | 65,36 | 65,36 | - |
04 nov 2022 | 65,16 | 65,16 | 65,16 | 65,16 | 65,16 | - |
03 nov 2022 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
02 nov 2022 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | - |
*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...