Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | 67 |
17 apr 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | 2 |
16 apr 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | 60 |
15 apr 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | 5 |
12 apr 2024 | 64,30 | 64,30 | 64,20 | 64,29 | 64,29 | 29 |
11 apr 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
10 apr 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
09 apr 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
08 apr 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
05 apr 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
04 apr 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
03 apr 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | 201 |
02 apr 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
01 apr 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
28 mar 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | 1 |
27 mar 2024 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | - |
26 mar 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | - |
25 mar 2024 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | - |
22 mar 2024 | 64,20 | 64,20 | 63,86 | 63,86 | 63,86 | 48 |
21 mar 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | - |
20 mar 2024 | 64,37 | 64,37 | 64,30 | 64,30 | 64,30 | 6 |
19 mar 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
18 mar 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
15 mar 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | 1 |
14 mar 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
13 mar 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
12 mar 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
11 mar 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
08 mar 2024 | 63,57 | 63,73 | 63,57 | 63,73 | 63,73 | 18 |
07 mar 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
06 mar 2024 | 63,80 | 63,80 | 63,79 | 63,79 | 63,79 | 1 |
05 mar 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
04 mar 2024 | 64,10 | 64,62 | 64,10 | 64,62 | 64,62 | 4 |
01 mar 2024 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
29 feb 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | 10 |
28 feb 2024 | 64,10 | 64,10 | 64,08 | 64,08 | 64,08 | 230 |
27 feb 2024 | 64,17 | 64,17 | 64,10 | 64,11 | 64,11 | 4 |
26 feb 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
23 feb 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | 25 |
22 feb 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | 3 |
21 feb 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
20 feb 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
16 feb 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | 20 |
15 feb 2024 | 64,69 | 64,69 | 64,69 | 64,69 | 64,69 | 28 |
14 feb 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | 101 |
13 feb 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
12 feb 2024 | 64,50 | 64,66 | 64,50 | 64,66 | 64,66 | 75 |
09 feb 2024 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | 3 |
08 feb 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | 6 |
07 feb 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | 110 |
06 feb 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
05 feb 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | 147 |
02 feb 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | 351 |
01 feb 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | 200 |
31 gen 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
30 gen 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | 4 |
29 gen 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | 50 |
26 gen 2024 | 63,98 | 64,38 | 63,98 | 64,38 | 64,38 | 5 |
25 gen 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | 8 |
24 gen 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
23 gen 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
22 gen 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | 10 |
19 gen 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
18 gen 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
17 gen 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
16 gen 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
12 gen 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
11 gen 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | 50 |
10 gen 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | 8 |
09 gen 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
08 gen 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | 13 |
05 gen 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | 1 |
04 gen 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
03 gen 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | 2 |
02 gen 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
29 dic 2023 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
28 dic 2023 | 61,47 | 61,47 | 61,34 | 61,34 | 61,34 | 52 |
27 dic 2023 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
26 dic 2023 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | 38 |
22 dic 2023 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
21 dic 2023 | 63,17 | 63,17 | 62,69 | 62,69 | 62,69 | 14 |
20 dic 2023 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
19 dic 2023 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
18 dic 2023 | 64,00 | 64,00 | 63,28 | 63,28 | 63,28 | 12 |
15 dic 2023 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
14 dic 2023 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | 35 |
13 dic 2023 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | 100 |
12 dic 2023 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | 300 |
11 dic 2023 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | 50 |
08 dic 2023 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
07 dic 2023 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
06 dic 2023 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | 1 |
05 dic 2023 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
04 dic 2023 | 61,36 | 61,36 | 61,36 | 61,36 | 61,36 | 100 |
01 dic 2023 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | 1 |
30 nov 2023 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | 102 |
29 nov 2023 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | 6 |
28 nov 2023 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
27 nov 2023 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
24 nov 2023 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
*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...