Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
30 mag 2023 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
29 mag 2023 | - | - | - | - | - | - |
26 mag 2023 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
25 mag 2023 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
24 mag 2023 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
23 mag 2023 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
22 mag 2023 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
19 mag 2023 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
18 mag 2023 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
17 mag 2023 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
16 mag 2023 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
15 mag 2023 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
12 mag 2023 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
11 mag 2023 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
10 mag 2023 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
09 mag 2023 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
08 mag 2023 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
05 mag 2023 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
04 mag 2023 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
03 mag 2023 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
02 mag 2023 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
01 mag 2023 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
28 apr 2023 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
27 apr 2023 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
26 apr 2023 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
25 apr 2023 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
24 apr 2023 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
21 apr 2023 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
20 apr 2023 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
19 apr 2023 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
18 apr 2023 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
17 apr 2023 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
14 apr 2023 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
13 apr 2023 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
12 apr 2023 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
11 apr 2023 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
10 apr 2023 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
06 apr 2023 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
05 apr 2023 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
04 apr 2023 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
03 apr 2023 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
31 mar 2023 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
30 mar 2023 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
29 mar 2023 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
28 mar 2023 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
27 mar 2023 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
24 mar 2023 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
23 mar 2023 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
22 mar 2023 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
21 mar 2023 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
20 mar 2023 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
17 mar 2023 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
16 mar 2023 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | 200 |
15 mar 2023 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
14 mar 2023 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
13 mar 2023 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
10 mar 2023 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
09 mar 2023 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
08 mar 2023 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
07 mar 2023 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
06 mar 2023 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
03 mar 2023 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
02 mar 2023 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
01 mar 2023 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
28 feb 2023 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
27 feb 2023 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
24 feb 2023 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
23 feb 2023 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
22 feb 2023 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
21 feb 2023 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
17 feb 2023 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
16 feb 2023 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
15 feb 2023 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
14 feb 2023 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
13 feb 2023 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
10 feb 2023 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
09 feb 2023 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
08 feb 2023 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
07 feb 2023 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
06 feb 2023 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
03 feb 2023 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
02 feb 2023 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
01 feb 2023 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
31 gen 2023 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
30 gen 2023 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
27 gen 2023 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
26 gen 2023 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
25 gen 2023 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
24 gen 2023 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
23 gen 2023 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
20 gen 2023 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
19 gen 2023 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
18 gen 2023 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
17 gen 2023 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
12 gen 2023 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
11 gen 2023 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
10 gen 2023 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
*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...