Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 62,4390 | 61,9730 | 61,8970 | 61,9160 | 61,9160 | - |
01 mag 2024 | 61,9600 | 61,9600 | 61,2300 | 61,9600 | 61,9600 | - |
30 apr 2024 | 61,9000 | 61,9600 | 61,9000 | 61,9000 | 61,9000 | - |
29 apr 2024 | 62,0900 | 62,0900 | 61,9000 | 62,0900 | 62,0900 | - |
26 apr 2024 | 62,2100 | 62,2100 | 62,0900 | 62,2100 | 62,2100 | - |
25 apr 2024 | 62,0600 | 62,2100 | 62,0600 | 62,0600 | 62,0600 | - |
24 apr 2024 | 61,9100 | 62,0600 | 61,9100 | 61,9100 | 61,9100 | - |
23 apr 2024 | 62,0300 | 62,0300 | 61,9100 | 62,0300 | 62,0300 | - |
22 apr 2024 | 62,0300 | 62,0300 | 62,0300 | 62,0300 | 62,0300 | - |
19 apr 2024 | 62,2900 | 62,2900 | 62,0300 | 62,2900 | 62,2900 | - |
18 apr 2024 | 62,0900 | 62,2900 | 62,0900 | 62,0900 | 62,0900 | - |
17 apr 2024 | 61,9800 | 62,0900 | 61,9800 | 61,9800 | 61,9800 | - |
16 apr 2024 | 62,2600 | 62,2600 | 61,9800 | 62,2600 | 62,2600 | - |
15 apr 2024 | 62,2000 | 62,2600 | 62,2000 | 62,2000 | 62,2000 | - |
12 apr 2024 | 62,7400 | 62,7400 | 62,2000 | 62,7400 | 62,7400 | - |
11 apr 2024 | 63,4900 | 63,4900 | 62,7400 | 63,5100 | 63,5100 | - |
10 apr 2024 | 63,5100 | 63,5100 | 63,5100 | 63,5100 | 63,5100 | - |
09 apr 2024 | 63,3100 | 63,5100 | 63,3100 | 63,3100 | 63,3100 | - |
08 apr 2024 | 63,3600 | 63,3600 | 63,3100 | 63,3600 | 63,3600 | - |
05 apr 2024 | 63,4300 | 63,4300 | 63,3600 | 63,4300 | 63,4300 | - |
04 apr 2024 | 62,7700 | 63,4300 | 62,7700 | 62,7700 | 62,7700 | - |
03 apr 2024 | 62,7800 | 62,7800 | 62,7700 | 62,7800 | 62,7800 | - |
02 apr 2024 | 62,7800 | 62,7800 | 62,7800 | 63,1000 | 63,1000 | - |
01 apr 2024 | 63,1000 | 63,1000 | 63,1000 | 63,1000 | 63,1000 | - |
29 mar 2024 | 63,0600 | 63,1000 | 63,0600 | 63,0600 | 63,0600 | - |
28 mar 2024 | 63,2700 | 63,2700 | 63,0600 | 63,2700 | 63,2700 | - |
27 mar 2024 | 63,4100 | 63,4100 | 63,2700 | 63,4100 | 63,4100 | - |
26 mar 2024 | 63,1900 | 63,4100 | 63,1900 | 63,1900 | 63,1900 | - |
25 mar 2024 | 63,1100 | 63,1900 | 63,1100 | 63,1100 | 63,1100 | - |
22 mar 2024 | 63,7300 | 63,7300 | 63,1100 | 63,7300 | 63,7300 | - |
21 mar 2024 | 63,2700 | 63,7300 | 63,2700 | 63,2700 | 63,2700 | - |
20 mar 2024 | 63,2400 | 63,2700 | 63,2400 | 63,2400 | 63,2400 | - |
19 mar 2024 | 63,6900 | 63,6900 | 63,2400 | 63,6900 | 63,6900 | - |
18 mar 2024 | 63,6500 | 63,6900 | 63,6500 | 63,6500 | 63,6500 | - |
15 mar 2024 | 63,8600 | 63,8600 | 63,6500 | 63,8600 | 63,8600 | - |
14 mar 2024 | 63,8000 | 63,8600 | 63,8000 | 63,8000 | 63,8000 | - |
13 mar 2024 | 63,8200 | 63,8200 | 63,8000 | 63,8200 | 63,8200 | - |
12 mar 2024 | 63,7400 | 63,8200 | 63,7400 | 63,7400 | 63,7400 | - |
11 mar 2024 | 63,6600 | 63,7400 | 63,6600 | 63,6600 | 63,6600 | - |
08 mar 2024 | 63,3300 | 63,6600 | 63,3300 | 63,3300 | 63,3300 | - |
07 mar 2024 | 63,1000 | 63,3300 | 63,1000 | 63,1000 | 63,1000 | - |
06 mar 2024 | 63,0300 | 63,1000 | 63,0300 | 63,0300 | 63,0300 | - |
05 mar 2024 | 63,0700 | 63,0700 | 63,0300 | 63,0700 | 63,0700 | - |
04 mar 2024 | 62,7300 | 63,0700 | 62,7300 | 62,7300 | 62,7300 | - |
01 mar 2024 | 62,7800 | 62,7800 | 62,7300 | 62,7800 | 62,7800 | - |
29 feb 2024 | 62,6700 | 62,7800 | 62,6700 | 62,6700 | 62,6700 | - |
28 feb 2024 | 62,9800 | 62,9800 | 62,6700 | 62,9800 | 62,9800 | - |
27 feb 2024 | 63,0000 | 63,0000 | 62,9800 | 63,0000 | 63,0000 | - |
26 feb 2024 | 62,8200 | 63,0000 | 62,8200 | 62,8200 | 62,8200 | - |
23 feb 2024 | 62,9500 | 62,9500 | 62,8200 | 62,9500 | 62,9500 | - |
22 feb 2024 | 62,4600 | 62,9500 | 62,4600 | 62,4600 | 62,4600 | - |
21 feb 2024 | 62,5000 | 62,5000 | 62,4600 | 62,5000 | 62,5000 | - |
20 feb 2024 | 62,3800 | 62,5000 | 62,3800 | 62,3800 | 62,3800 | - |
19 feb 2024 | 62,3900 | 62,3900 | 62,3800 | 62,3900 | 62,3900 | - |
16 feb 2024 | 62,0000 | 62,3900 | 62,0000 | 62,0000 | 62,0000 | - |
15 feb 2024 | 61,8000 | 62,0000 | 61,8000 | 61,8000 | 61,8000 | - |
14 feb 2024 | 62,3900 | 62,3900 | 61,8000 | 62,3900 | 62,3900 | - |
13 feb 2024 | 62,2800 | 62,3900 | 62,2800 | 62,2800 | 62,2800 | - |
12 feb 2024 | 62,4000 | 62,4000 | 62,2800 | 62,4000 | 62,4000 | - |
09 feb 2024 | 62,2700 | 62,4000 | 62,2700 | 62,2700 | 62,2700 | - |
08 feb 2024 | 62,2800 | 62,2800 | 62,2700 | 62,2800 | 62,2800 | - |
07 feb 2024 | 62,2200 | 62,2800 | 62,2200 | 62,2200 | 62,2200 | - |
06 feb 2024 | 62,4900 | 62,4900 | 62,2200 | 62,4900 | 62,4900 | - |
05 feb 2024 | 62,9000 | 62,9000 | 62,4900 | 62,9000 | 62,9000 | - |
02 feb 2024 | 62,5900 | 62,9000 | 62,5900 | 62,5900 | 62,5900 | - |
01 feb 2024 | 63,0700 | 63,0700 | 62,5900 | 63,0700 | 63,0700 | - |
31 gen 2024 | 63,0900 | 63,0900 | 63,0700 | 63,0900 | 63,0900 | - |
30 gen 2024 | 62,9500 | 63,0900 | 62,9500 | 62,9500 | 62,9500 | - |
29 gen 2024 | 63,2300 | 63,2300 | 62,9500 | 63,2300 | 63,2300 | - |
26 gen 2024 | 63,2000 | 63,2300 | 63,2000 | 63,2000 | 63,2000 | - |
25 gen 2024 | 63,2000 | 63,2000 | 63,2000 | 63,2000 | 63,2000 | - |
24 gen 2024 | 63,2300 | 63,2300 | 63,2000 | 63,2300 | 63,2300 | - |
23 gen 2024 | 63,2000 | 63,2300 | 63,2000 | 63,2000 | 63,2000 | - |
22 gen 2024 | 63,1800 | 63,2000 | 63,1800 | 63,1800 | 63,1800 | - |
19 gen 2024 | 63,2700 | 63,2700 | 63,1800 | 63,2700 | 63,2700 | - |
18 gen 2024 | 63,0100 | 63,2700 | 63,0100 | 63,0100 | 63,0100 | - |
17 gen 2024 | 63,0700 | 63,0700 | 63,0100 | 63,0700 | 63,0700 | - |
16 gen 2024 | 63,3500 | 63,3500 | 63,0700 | 63,3500 | 63,3500 | - |
15 gen 2024 | 63,3800 | 63,3800 | 63,3500 | 63,3800 | 63,3800 | - |
12 gen 2024 | 63,5500 | 63,5500 | 63,3800 | 63,5500 | 63,5500 | - |
11 gen 2024 | 63,3200 | 63,5500 | 63,3200 | 63,3200 | 63,3200 | - |
10 gen 2024 | 63,2600 | 63,3200 | 63,2600 | 63,2600 | 63,2600 | - |
09 gen 2024 | 63,1400 | 63,2600 | 63,1400 | 63,1400 | 63,1400 | - |
08 gen 2024 | 62,7900 | 63,1400 | 62,7900 | 62,7900 | 62,7900 | - |
05 gen 2024 | 62,8100 | 62,8100 | 62,7900 | 62,8100 | 62,8100 | - |
04 gen 2024 | 62,5700 | 62,8100 | 62,5700 | 62,5700 | 62,5700 | - |
03 gen 2024 | 62,8700 | 62,8700 | 62,5700 | 62,8700 | 62,8700 | - |
02 gen 2024 | 62,8700 | 62,8700 | 62,8700 | 63,4400 | 63,4400 | - |
01 gen 2024 | 63,4400 | 63,4400 | 63,4400 | 63,4400 | 63,4400 | - |
29 dic 2023 | 63,4300 | 63,4400 | 63,4300 | 63,4300 | 63,4300 | - |
28 dic 2023 | 63,0900 | 63,4300 | 63,0900 | 63,0900 | 63,0900 | - |
27 dic 2023 | 63,0900 | 63,0900 | 63,0900 | 62,7100 | 62,7100 | - |
26 dic 2023 | 62,7100 | 62,7100 | 62,7100 | 62,7100 | 62,7100 | - |
25 dic 2023 | 62,7100 | 62,7100 | 62,7100 | 62,7100 | 62,7100 | - |
22 dic 2023 | 62,3400 | 62,7100 | 62,3400 | 62,3400 | 62,3400 | - |
21 dic 2023 | 62,1000 | 62,3400 | 62,1000 | 62,1000 | 62,1000 | - |
20 dic 2023 | 61,9400 | 62,1000 | 61,9400 | 61,9400 | 61,9400 | - |
19 dic 2023 | 61,7000 | 61,9400 | 61,7000 | 61,7000 | 61,7000 | - |
18 dic 2023 | 61,9500 | 61,9500 | 61,7000 | 61,9500 | 61,9500 | - |
15 dic 2023 | 61,6900 | 61,9500 | 61,6900 | 61,6900 | 61,6900 | - |
*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...