Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
02 mag 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
01 mag 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
30 apr 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
29 apr 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
26 apr 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
25 apr 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
24 apr 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
23 apr 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
22 apr 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
19 apr 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
18 apr 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
17 apr 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
16 apr 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
15 apr 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
12 apr 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
11 apr 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
10 apr 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
09 apr 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
08 apr 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
05 apr 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
04 apr 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
03 apr 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
02 apr 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
01 apr 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
28 mar 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
27 mar 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
26 mar 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
25 mar 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
22 mar 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | - |
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 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
15 mar 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | - |
14 mar 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
13 mar 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
12 mar 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
11 mar 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
08 mar 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
07 mar 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
06 mar 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
05 mar 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
04 mar 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
01 mar 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
29 feb 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
28 feb 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
27 feb 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
26 feb 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
23 feb 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
22 feb 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | - |
21 feb 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
20 feb 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | - |
16 feb 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
15 feb 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,80 | - |
14 feb 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | - |
13 feb 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 65,10 | - |
12 feb 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 64,77 | - |
09 feb 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
08 feb 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
07 feb 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
06 feb 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
05 feb 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
02 feb 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
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 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
21 dic 2023 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
20 dic 2023 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
19 dic 2023 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
18 dic 2023 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
15 dic 2023 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
14 dic 2023 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
13 dic 2023 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
12 dic 2023 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
11 dic 2023 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
*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...