Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 64,95 | 64,95 | 64,95 | 64,95 | 64,95 | 229 |
18 apr 2024 | 65,50 | 65,50 | 65,02 | 65,02 | 65,02 | 317 |
17 apr 2024 | 65,95 | 65,95 | 65,13 | 65,13 | 65,13 | 104 |
16 apr 2024 | 65,60 | 65,83 | 65,60 | 65,83 | 65,83 | 80 |
15 apr 2024 | 65,27 | 65,48 | 65,27 | 65,48 | 65,48 | 131 |
12 apr 2024 | 65,40 | 65,40 | 65,23 | 65,23 | 65,23 | 188 |
11 apr 2024 | 65,10 | 65,10 | 64,89 | 64,89 | 64,89 | 87 |
10 apr 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | 45 |
09 apr 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | 62 |
08 apr 2024 | 65,09 | 65,09 | 64,93 | 64,93 | 64,93 | 561 |
05 apr 2024 | 65,09 | 65,09 | 64,92 | 64,92 | 64,92 | 198 |
04 apr 2024 | 65,09 | 65,09 | 65,05 | 65,05 | 65,05 | 60 |
03 apr 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | 300 |
02 apr 2024 | 65,15 | 65,15 | 64,87 | 64,87 | 64,87 | 659 |
01 apr 2024 | 64,95 | 64,95 | 64,95 | 64,95 | 64,95 | 117 |
28 mar 2024 | 65,03 | 65,03 | 65,03 | 65,03 | 65,03 | 95 |
27 mar 2024 | 64,83 | 64,83 | 64,83 | 64,83 | 64,83 | 5 |
26 mar 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | 9 |
25 mar 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | 37 |
22 mar 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | 75 |
21 mar 2024 | 64,57 | 64,79 | 64,50 | 64,69 | 64,69 | 35 |
20 mar 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | 153 |
19 mar 2024 | 65,00 | 65,10 | 65,00 | 65,07 | 65,07 | 3 |
18 mar 2024 | 64,91 | 64,99 | 64,91 | 64,99 | 64,99 | 104 |
15 mar 2024 | 64,94 | 65,01 | 64,75 | 65,01 | 65,01 | 400 |
14 mar 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | 129 |
13 mar 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | 39 |
12 mar 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
11 mar 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | 22 |
08 mar 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | 22 |
07 mar 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | 46 |
06 mar 2024 | 63,97 | 63,99 | 63,96 | 63,99 | 63,99 | 123 |
05 mar 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | 135 |
04 mar 2024 | 64,75 | 64,75 | 64,75 | 64,75 | 64,75 | 60 |
01 mar 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | 318 |
29 feb 2024 | 63,80 | 64,06 | 63,80 | 64,06 | 64,06 | 26 |
28 feb 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | 76 |
27 feb 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | 38 |
26 feb 2024 | 64,06 | 64,20 | 64,06 | 64,06 | 64,06 | 102 |
23 feb 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | 167 |
22 feb 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | 69 |
21 feb 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | 48 |
20 feb 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | 253 |
16 feb 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | 83 |
15 feb 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | 95 |
14 feb 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | 105 |
13 feb 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | 122 |
12 feb 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | 125 |
09 feb 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | 48 |
08 feb 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | 40 |
07 feb 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | 434 |
06 feb 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | 85 |
05 feb 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | 443 |
02 feb 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | 872 |
01 feb 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | 416 |
31 gen 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | 192 |
30 gen 2024 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | 183 |
29 gen 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | 204 |
26 gen 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | 315 |
25 gen 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | 167 |
24 gen 2024 | 63,49 | 64,00 | 63,49 | 63,79 | 63,79 | 33 |
23 gen 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | 52 |
22 gen 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | 72 |
19 gen 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | 16 |
18 gen 2024 | 63,00 | 63,25 | 63,00 | 63,25 | 63,25 | 22 |
17 gen 2024 | 61,88 | 62,91 | 61,88 | 62,91 | 62,91 | 726 |
16 gen 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | 66 |
12 gen 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | 403 |
11 gen 2024 | 62,89 | 62,89 | 62,62 | 62,62 | 62,62 | 180 |
10 gen 2024 | 62,26 | 62,29 | 62,26 | 62,29 | 62,29 | 66 |
09 gen 2024 | 62,26 | 62,55 | 62,25 | 62,25 | 62,25 | 114 |
08 gen 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | 257 |
05 gen 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | 136 |
04 gen 2024 | 61,81 | 62,30 | 61,81 | 62,30 | 62,30 | 315 |
03 gen 2024 | 61,99 | 62,54 | 61,99 | 62,54 | 62,54 | 438 |
02 gen 2024 | 61,76 | 61,78 | 61,76 | 61,78 | 61,78 | 203 |
29 dic 2023 | 61,51 | 62,00 | 61,51 | 61,67 | 61,67 | 47 |
28 dic 2023 | 62,50 | 62,50 | 61,88 | 61,88 | 61,88 | 273 |
27 dic 2023 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | 251 |
26 dic 2023 | 63,50 | 63,50 | 62,65 | 62,65 | 62,65 | 104 |
22 dic 2023 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | 84 |
21 dic 2023 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | 87 |
20 dic 2023 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | 11 |
19 dic 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | 342 |
18 dic 2023 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | 73 |
15 dic 2023 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
14 dic 2023 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | 405 |
13 dic 2023 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | 200 |
12 dic 2023 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | 66 |
11 dic 2023 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | 620 |
08 dic 2023 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | 67 |
07 dic 2023 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | 8 |
06 dic 2023 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | 48 |
05 dic 2023 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | 112 |
04 dic 2023 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | 421 |
01 dic 2023 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | 37 |
30 nov 2023 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | 19 |
29 nov 2023 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | 36 |
28 nov 2023 | 62,68 | 62,68 | 62,65 | 62,68 | 62,68 | 108 |
27 nov 2023 | 62,60 | 62,60 | 62,27 | 62,27 | 62,27 | 2 |
*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...