Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
30 apr 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | - |
29 apr 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
26 apr 2024 | 65,05 | 65,05 | 65,05 | 65,05 | 65,05 | - |
25 apr 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
24 apr 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
23 apr 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
22 apr 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | - |
19 apr 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | - |
18 apr 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
17 apr 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
16 apr 2024 | 65,13 | 65,13 | 65,13 | 65,13 | 65,13 | - |
15 apr 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | - |
12 apr 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | - |
11 apr 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
10 apr 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | - |
09 apr 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
08 apr 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
05 apr 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
04 apr 2024 | 64,53 | 64,53 | 64,53 | 64,53 | 64,53 | - |
03 apr 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
02 apr 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
01 apr 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
28 mar 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
27 mar 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
26 mar 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
25 mar 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
22 mar 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
21 mar 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
20 mar 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
19 mar 2024 | 64,69 | 64,69 | 64,69 | 64,69 | 64,69 | - |
18 mar 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
15 mar 2024 | 64,71 | 64,71 | 64,71 | 64,71 | 64,71 | - |
14 mar 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
13 mar 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
12 mar 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
11 mar 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
08 mar 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
07 mar 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
06 mar 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
05 mar 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
04 mar 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
01 mar 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
29 feb 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
28 feb 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
27 feb 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
26 feb 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
23 feb 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
22 feb 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
21 feb 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
20 feb 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
16 feb 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 64,70 | - |
15 feb 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
14 feb 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
13 feb 2024 | 64,91 | 64,91 | 64,91 | 64,91 | 64,91 | - |
12 feb 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | - |
09 feb 2024 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | - |
08 feb 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
07 feb 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
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 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
01 feb 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
31 gen 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
30 gen 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
29 gen 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
26 gen 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
25 gen 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
24 gen 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
23 gen 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 63,22 | - |
22 gen 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
19 gen 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
18 gen 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
17 gen 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
16 gen 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
12 gen 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
11 gen 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
10 gen 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
09 gen 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
08 gen 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
05 gen 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
04 gen 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
03 gen 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
02 gen 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
29 dic 2023 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
28 dic 2023 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
27 dic 2023 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
26 dic 2023 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
22 dic 2023 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
21 dic 2023 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
20 dic 2023 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
19 dic 2023 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
18 dic 2023 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
15 dic 2023 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
14 dic 2023 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
13 dic 2023 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
12 dic 2023 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
11 dic 2023 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
08 dic 2023 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
07 dic 2023 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
*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...