Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
23 apr 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
22 apr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
19 apr 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
18 apr 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | 49 |
17 apr 2024 | 64,50 | 64,50 | 63,41 | 63,41 | 63,41 | 7 |
16 apr 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | 56 |
15 apr 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
12 apr 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | 5 |
11 apr 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
10 apr 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
09 apr 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
08 apr 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
05 apr 2024 | 63,80 | 63,80 | 63,45 | 63,45 | 63,45 | 1 |
04 apr 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | 1 |
03 apr 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
02 apr 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
01 apr 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
28 mar 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
27 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
26 mar 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
25 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
22 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | 21 |
21 mar 2024 | 64,50 | 64,50 | 64,00 | 64,00 | 64,00 | 2 |
20 mar 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
19 mar 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
18 mar 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
15 mar 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
14 mar 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
13 mar 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
12 mar 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
11 mar 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
08 mar 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
07 mar 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
06 mar 2024 | 64,10 | 64,10 | 63,80 | 63,80 | 63,80 | 1 |
05 mar 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
04 mar 2024 | 64,71 | 64,71 | 64,71 | 64,71 | 64,71 | - |
01 mar 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
29 feb 2024 | 64,21 | 64,21 | 64,06 | 64,06 | 64,06 | 11 |
28 feb 2024 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | 220 |
27 feb 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | - |
26 feb 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
23 feb 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | 50 |
22 feb 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | 1 |
21 feb 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
20 feb 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
16 feb 2024 | 65,03 | 65,03 | 65,03 | 65,03 | 65,03 | 8 |
15 feb 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | 1 |
14 feb 2024 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | 100 |
13 feb 2024 | 65,29 | 65,29 | 65,29 | 65,29 | 65,29 | - |
12 feb 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | 25 |
09 feb 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | 3 |
08 feb 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | 2 |
07 feb 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | 51 |
06 feb 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
05 feb 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | 47 |
02 feb 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | 179 |
01 feb 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
31 gen 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
30 gen 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
29 gen 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
26 gen 2024 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | 6 |
25 gen 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | 1 |
24 gen 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
23 gen 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
22 gen 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
19 gen 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
18 gen 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
17 gen 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
16 gen 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
12 gen 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
11 gen 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
10 gen 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | 2 |
09 gen 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
08 gen 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | 11 |
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 | 50 |
27 dic 2023 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
26 dic 2023 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | 4 |
22 dic 2023 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
21 dic 2023 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
20 dic 2023 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
19 dic 2023 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
18 dic 2023 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | 10 |
15 dic 2023 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
14 dic 2023 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | 3 |
13 dic 2023 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
12 dic 2023 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
11 dic 2023 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
08 dic 2023 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
07 dic 2023 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
06 dic 2023 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
05 dic 2023 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
04 dic 2023 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
01 dic 2023 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
30 nov 2023 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | 100 |
*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...