Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
30 mag 2023 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
29 mag 2023 | - | - | - | - | - | - |
26 mag 2023 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
25 mag 2023 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
24 mag 2023 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
23 mag 2023 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
22 mag 2023 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
19 mag 2023 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
18 mag 2023 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
17 mag 2023 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
16 mag 2023 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
15 mag 2023 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
12 mag 2023 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
11 mag 2023 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | 10 |
10 mag 2023 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
09 mag 2023 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
08 mag 2023 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
05 mag 2023 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
04 mag 2023 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
03 mag 2023 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
02 mag 2023 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
01 mag 2023 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
28 apr 2023 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
27 apr 2023 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
26 apr 2023 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
25 apr 2023 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
24 apr 2023 | 66,20 | 66,20 | 66,20 | 66,20 | 66,20 | - |
21 apr 2023 | 65,81 | 65,81 | 65,81 | 65,81 | 65,81 | - |
20 apr 2023 | 64,48 | 64,48 | 64,48 | 64,48 | 64,48 | - |
19 apr 2023 | 65,31 | 65,31 | 65,31 | 65,31 | 65,31 | - |
18 apr 2023 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | - |
17 apr 2023 | 65,53 | 65,53 | 65,53 | 65,53 | 65,53 | - |
14 apr 2023 | 65,70 | 65,70 | 65,70 | 65,70 | 65,70 | - |
13 apr 2023 | 65,48 | 65,48 | 65,48 | 65,48 | 65,48 | - |
12 apr 2023 | 65,46 | 65,46 | 65,46 | 65,46 | 65,46 | - |
11 apr 2023 | 64,75 | 64,75 | 64,75 | 64,75 | 64,75 | - |
10 apr 2023 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
06 apr 2023 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
05 apr 2023 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
04 apr 2023 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
03 apr 2023 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
31 mar 2023 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
30 mar 2023 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
29 mar 2023 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
28 mar 2023 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
27 mar 2023 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
24 mar 2023 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
23 mar 2023 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
22 mar 2023 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
21 mar 2023 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
20 mar 2023 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
17 mar 2023 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
16 mar 2023 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
15 mar 2023 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
14 mar 2023 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
13 mar 2023 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
10 mar 2023 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
09 mar 2023 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | 11 |
08 mar 2023 | 64,25 | 64,25 | 64,08 | 64,08 | 64,08 | 49 |
07 mar 2023 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
06 mar 2023 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
03 mar 2023 | 65,37 | 65,37 | 65,37 | 65,37 | 65,37 | - |
02 mar 2023 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
01 mar 2023 | 64,07 | 64,07 | 64,07 | 64,07 | 64,07 | - |
28 feb 2023 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
27 feb 2023 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
24 feb 2023 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | - |
23 feb 2023 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
22 feb 2023 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
21 feb 2023 | 65,41 | 65,41 | 65,41 | 65,41 | 65,41 | - |
17 feb 2023 | 65,19 | 65,19 | 65,19 | 65,19 | 65,19 | - |
16 feb 2023 | 66,18 | 66,18 | 66,18 | 66,18 | 66,18 | - |
15 feb 2023 | 66,08 | 66,08 | 66,08 | 66,08 | 66,08 | - |
14 feb 2023 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | - |
13 feb 2023 | 65,87 | 65,87 | 65,87 | 65,87 | 65,87 | - |
10 feb 2023 | 65,15 | 65,15 | 65,15 | 65,15 | 65,15 | - |
09 feb 2023 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | - |
08 feb 2023 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
07 feb 2023 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
06 feb 2023 | 63,68 | 63,68 | 63,68 | 63,68 | 63,68 | - |
03 feb 2023 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
02 feb 2023 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
01 feb 2023 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
31 gen 2023 | 65,51 | 65,51 | 65,51 | 65,51 | 65,51 | - |
30 gen 2023 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
27 gen 2023 | 64,75 | 64,75 | 64,75 | 64,75 | 64,75 | - |
26 gen 2023 | 65,27 | 65,27 | 65,27 | 65,27 | 65,27 | - |
25 gen 2023 | 65,45 | 65,45 | 65,45 | 65,45 | 65,45 | - |
24 gen 2023 | 65,80 | 65,80 | 65,80 | 65,80 | 65,80 | - |
23 gen 2023 | 66,66 | 66,66 | 66,66 | 66,66 | 66,66 | - |
20 gen 2023 | 66,05 | 66,05 | 66,05 | 66,05 | 66,05 | 40 |
19 gen 2023 | 65,79 | 65,79 | 65,79 | 65,79 | 65,79 | - |
18 gen 2023 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
17 gen 2023 | 65,37 | 65,37 | 65,37 | 65,37 | 65,37 | - |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 66,91 | 66,91 | 66,91 | 66,91 | 66,91 | - |
12 gen 2023 | 66,62 | 66,62 | 66,62 | 66,62 | 66,62 | - |
11 gen 2023 | 66,67 | 66,67 | 66,67 | 66,67 | 66,67 | - |
10 gen 2023 | 65,73 | 65,73 | 65,73 | 65,73 | 65,73 | - |
*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...