Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 65,79 | 65,79 | 65,79 | 65,79 | 65,79 | - |
03 lug 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,66 | - |
02 lug 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
01 lug 2024 | 64,94 | 64,94 | 64,94 | 64,94 | 64,94 | - |
28 giu 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
27 giu 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
26 giu 2024 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | - |
25 giu 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
24 giu 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
21 giu 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
20 giu 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
18 giu 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
17 giu 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
14 giu 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
13 giu 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | - |
12 giu 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,92 | - |
11 giu 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
10 giu 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
07 giu 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
06 giu 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
05 giu 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
04 giu 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
03 giu 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
31 mag 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
30 mag 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | - |
29 mag 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | - |
28 mag 2024 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | - |
24 mag 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
23 mag 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
22 mag 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
21 mag 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
20 mag 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,82 | - |
17 mag 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
16 mag 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
15 mag 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
14 mag 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
13 mag 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
10 mag 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
09 mag 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
08 mag 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
07 mag 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
06 mag 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
03 mag 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
02 mag 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
01 mag 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
30 apr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
29 apr 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
26 apr 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
25 apr 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
24 apr 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
23 apr 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
22 apr 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
19 apr 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
18 apr 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
17 apr 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
16 apr 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
15 apr 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
12 apr 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
11 apr 2024 | 62,39 | 62,39 | 62,39 | 62,39 | 62,39 | - |
10 apr 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
09 apr 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
08 apr 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
05 apr 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
04 apr 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
03 apr 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
02 apr 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
01 apr 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
28 mar 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
27 mar 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
26 mar 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
25 mar 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
22 mar 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
21 mar 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
20 mar 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
19 mar 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
18 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
15 mar 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
14 mar 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
13 mar 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
12 mar 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
11 mar 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
08 mar 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
07 mar 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
06 mar 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
05 mar 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
04 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
01 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
29 feb 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
28 feb 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
27 feb 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
26 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
23 feb 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
22 feb 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
21 feb 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
20 feb 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
16 feb 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
15 feb 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
14 feb 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
13 feb 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
12 feb 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
*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...