Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
27 giu 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
26 giu 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
25 giu 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
24 giu 2024 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
21 giu 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
20 giu 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
18 giu 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,92 | - |
17 giu 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
14 giu 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
13 giu 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
12 giu 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
11 giu 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
10 giu 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
07 giu 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
06 giu 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
05 giu 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
04 giu 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
03 giu 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
31 mag 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
30 mag 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
29 mag 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
28 mag 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
24 mag 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
23 mag 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
22 mag 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
21 mag 2024 | 64,69 | 64,69 | 64,69 | 64,69 | 64,69 | - |
20 mag 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
17 mag 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
16 mag 2024 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | - |
15 mag 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 64,70 | - |
14 mag 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
13 mag 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
10 mag 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
09 mag 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
08 mag 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
07 mag 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
06 mag 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
03 mag 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
02 mag 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
01 mag 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
30 apr 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
29 apr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
26 apr 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
25 apr 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
24 apr 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
23 apr 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
22 apr 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
19 apr 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
18 apr 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
17 apr 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
16 apr 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
15 apr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
12 apr 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
11 apr 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
10 apr 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
09 apr 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
08 apr 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
05 apr 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
04 apr 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
03 apr 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
02 apr 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
01 apr 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
28 mar 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
27 mar 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
26 mar 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
25 mar 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
22 mar 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
21 mar 2024 | 64,73 | 64,73 | 64,73 | 64,73 | 64,73 | - |
20 mar 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
19 mar 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
18 mar 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
15 mar 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
14 mar 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
13 mar 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
12 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
11 mar 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
08 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
07 mar 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
06 mar 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
05 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
04 mar 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
01 mar 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
29 feb 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
28 feb 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
27 feb 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
26 feb 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
23 feb 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
22 feb 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
21 feb 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
20 feb 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
16 feb 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
15 feb 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
14 feb 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
13 feb 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
12 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
09 feb 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
08 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
07 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
06 feb 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
*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...