Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 59,80 | 60,20 | 58,90 | 58,90 | 58,90 | 47.280 |
27 giu 2024 | 60,30 | 60,50 | 59,80 | 60,00 | 60,00 | 37.843 |
26 giu 2024 | 61,80 | 61,85 | 60,30 | 60,30 | 60,30 | 88.767 |
25 giu 2024 | 61,00 | 62,10 | 60,65 | 61,50 | 61,50 | 60.281 |
24 giu 2024 | 61,90 | 62,45 | 61,70 | 62,45 | 62,45 | 76.404 |
21 giu 2024 | 62,15 | 62,35 | 61,65 | 61,80 | 61,80 | 110.428 |
20 giu 2024 | 62,20 | 62,60 | 62,05 | 62,50 | 62,50 | 151.919 |
19 giu 2024 | 62,45 | 62,85 | 62,20 | 62,30 | 62,30 | 54.377 |
18 giu 2024 | 62,40 | 62,75 | 62,00 | 62,50 | 62,50 | 65.688 |
17 giu 2024 | 61,75 | 62,85 | 61,75 | 62,00 | 62,00 | 66.805 |
14 giu 2024 | 63,45 | 63,80 | 61,55 | 61,70 | 61,70 | 107.652 |
13 giu 2024 | 65,10 | 65,10 | 63,65 | 63,65 | 63,65 | 35.901 |
12 giu 2024 | 64,55 | 65,50 | 64,35 | 65,15 | 65,15 | 60.029 |
11 giu 2024 | 65,35 | 65,90 | 64,65 | 64,75 | 64,75 | 34.310 |
10 giu 2024 | 65,20 | 65,45 | 64,70 | 65,20 | 65,20 | 45.756 |
07 giu 2024 | 66,65 | 67,20 | 65,75 | 65,85 | 65,85 | 34.738 |
06 giu 2024 | 66,70 | 66,85 | 66,20 | 66,85 | 66,85 | 30.666 |
05 giu 2024 | 66,80 | 67,25 | 66,55 | 66,55 | 66,55 | 42.440 |
04 giu 2024 | 67,05 | 67,05 | 66,25 | 66,70 | 66,70 | 51.576 |
03 giu 2024 | 67,10 | 67,25 | 66,50 | 67,05 | 67,05 | 37.695 |
31 mag 2024 | 65,70 | 66,95 | 65,60 | 66,85 | 66,85 | 75.420 |
30 mag 2024 | 64,85 | 66,00 | 64,75 | 65,70 | 65,70 | 112.744 |
29 mag 2024 | 66,30 | 66,35 | 64,95 | 65,05 | 65,05 | 62.627 |
28 mag 2024 | 67,45 | 68,20 | 66,45 | 66,45 | 66,45 | 66.184 |
27 mag 2024 | 67,00 | 68,05 | 66,55 | 68,00 | 68,00 | 65.224 |
24 mag 2024 | 66,70 | 67,75 | 66,55 | 67,75 | 67,75 | 64.186 |
23 mag 2024 | 67,20 | 67,60 | 66,90 | 67,25 | 67,25 | 39.056 |
22 mag 2024 | 67,30 | 67,30 | 66,55 | 66,95 | 66,95 | 26.880 |
21 mag 2024 | 67,40 | 67,65 | 66,80 | 67,35 | 67,35 | 29.670 |
20 mag 2024 | 67,00 | 67,90 | 66,95 | 67,60 | 67,60 | 33.381 |
17 mag 2024 | 66,95 | 67,20 | 66,30 | 66,95 | 66,95 | 41.706 |
16 mag 2024 | 66,30 | 67,60 | 65,40 | 67,00 | 67,00 | 86.275 |
15 mag 2024 | 64,90 | 65,00 | 64,25 | 64,55 | 64,55 | 49.208 |
14 mag 2024 | 65,00 | 65,45 | 64,65 | 64,80 | 64,80 | 34.647 |
13 mag 2024 | 64,65 | 65,20 | 64,50 | 65,00 | 65,00 | 34.106 |
10 mag 2024 | 65,60 | 65,75 | 64,05 | 64,75 | 64,75 | 40.402 |
09 mag 2024 | 65,10 | 65,65 | 65,10 | 65,55 | 65,55 | 26.472 |
08 mag 2024 | 64,35 | 65,20 | 64,35 | 65,10 | 65,10 | 48.756 |
07 mag 2024 | 63,75 | 64,35 | 62,70 | 64,35 | 64,35 | 71.528 |
06 mag 2024 | 63,65 | 63,95 | 63,25 | 63,60 | 63,60 | 25.174 |
03 mag 2024 | 63,75 | 64,00 | 63,35 | 63,55 | 63,55 | 42.935 |
02 mag 2024 | 62,90 | 64,00 | 62,90 | 63,50 | 63,50 | 41.178 |
30 apr 2024 | 63,15 | 63,55 | 62,90 | 62,90 | 62,90 | 51.279 |
29 apr 2024 | 63,55 | 63,90 | 63,00 | 63,20 | 63,20 | 100.467 |
26 apr 2024 | 62,85 | 63,95 | 62,75 | 63,50 | 63,50 | 85.656 |
25 apr 2024 | 63,05 | 63,20 | 62,20 | 62,70 | 62,70 | 51.441 |
24 apr 2024 | 63,00 | 63,70 | 62,75 | 63,30 | 63,30 | 50.090 |
23 apr 2024 | 62,05 | 63,15 | 62,05 | 62,85 | 62,85 | 77.162 |
22 apr 2024 | 62,00 | 62,45 | 61,75 | 62,00 | 62,00 | 73.582 |
19 apr 2024 | 62,25 | 63,45 | 60,00 | 61,40 | 61,40 | 295.104 |
18 apr 2024 | 66,35 | 66,70 | 65,35 | 66,60 | 66,60 | 40.569 |
17 apr 2024 | 65,70 | 66,70 | 65,70 | 66,10 | 66,10 | 71.226 |
16 apr 2024 | 65,40 | 65,70 | 64,90 | 65,70 | 65,70 | 70.048 |
15 apr 2024 | 66,25 | 66,95 | 65,60 | 66,25 | 66,25 | 70.075 |
12 apr 2024 | 66,45 | 66,85 | 65,55 | 65,70 | 65,70 | 53.222 |
11 apr 2024 | 66,40 | 66,70 | 65,70 | 66,20 | 66,20 | 33.135 |
10 apr 2024 | 67,20 | 67,25 | 66,15 | 66,50 | 66,50 | 48.690 |
09 apr 2024 | 67,30 | 67,80 | 66,65 | 66,85 | 66,85 | 46.100 |
08 apr 2024 | 65,95 | 66,40 | 65,90 | 66,25 | 66,25 | 34.452 |
05 apr 2024 | 65,10 | 66,00 | 65,00 | 65,80 | 65,80 | 23.465 |
04 apr 2024 | 65,95 | 66,25 | 65,60 | 65,85 | 65,85 | 31.021 |
03 apr 2024 | 64,70 | 66,05 | 64,35 | 65,90 | 65,90 | 50.382 |
02 apr 2024 | 65,00 | 65,90 | 64,50 | 64,50 | 64,50 | 110.238 |
28 mar 2024 | 65,30 | 65,80 | 65,25 | 65,35 | 65,35 | 57.649 |
27 mar 2024 | 65,85 | 66,80 | 64,90 | 65,30 | 65,30 | 50.490 |
26 mar 2024 | 64,70 | 65,75 | 64,70 | 65,70 | 65,70 | 48.446 |
25 mar 2024 | 64,05 | 65,00 | 64,00 | 64,70 | 64,70 | 39.481 |
22 mar 2024 | 64,45 | 65,15 | 64,20 | 64,20 | 64,20 | 45.735 |
21 mar 2024 | 64,50 | 64,95 | 64,05 | 64,50 | 64,50 | 37.964 |
20 mar 2024 | 64,75 | 65,00 | 63,65 | 63,65 | 63,65 | 46.825 |
19 mar 2024 | 64,40 | 65,10 | 64,15 | 65,10 | 65,10 | 52.508 |
18 mar 2024 | 64,15 | 65,05 | 63,90 | 64,20 | 64,20 | 58.056 |
15 mar 2024 | 64,65 | 65,20 | 64,15 | 64,15 | 64,15 | 340.097 |
14 mar 2024 | 63,90 | 64,80 | 63,90 | 64,35 | 64,35 | 57.103 |
13 mar 2024 | 64,15 | 64,30 | 63,40 | 63,90 | 63,90 | 37.248 |
12 mar 2024 | 63,00 | 64,00 | 62,70 | 63,95 | 63,95 | 68.870 |
11 mar 2024 | 64,35 | 64,75 | 63,10 | 63,10 | 63,10 | 68.127 |
08 mar 2024 | 65,10 | 65,40 | 64,60 | 64,60 | 64,60 | 31.897 |
07 mar 2024 | 64,30 | 65,35 | 64,30 | 64,80 | 64,80 | 81.140 |
06 mar 2024 | 65,10 | 65,70 | 64,20 | 64,40 | 64,40 | 48.464 |
05 mar 2024 | 64,40 | 64,95 | 64,15 | 64,95 | 64,95 | 43.251 |
04 mar 2024 | 64,40 | 64,95 | 64,40 | 64,60 | 64,60 | 49.017 |
01 mar 2024 | 64,55 | 64,95 | 64,15 | 64,40 | 64,40 | 31.194 |
29 feb 2024 | 63,50 | 64,45 | 63,50 | 64,45 | 64,45 | 60.306 |
28 feb 2024 | 64,90 | 65,15 | 63,75 | 63,75 | 63,75 | 41.377 |
27 feb 2024 | 64,20 | 65,20 | 64,05 | 64,80 | 64,80 | 69.946 |
26 feb 2024 | 63,60 | 64,80 | 63,55 | 64,30 | 64,30 | 73.611 |
23 feb 2024 | 62,60 | 63,20 | 61,90 | 62,70 | 62,70 | 73.858 |
22 feb 2024 | 60,00 | 63,30 | 57,95 | 62,65 | 62,65 | 128.181 |
21 feb 2024 | 61,25 | 61,25 | 60,00 | 60,20 | 60,20 | 44.704 |
20 feb 2024 | 61,10 | 61,70 | 60,50 | 60,65 | 60,65 | 35.947 |
19 feb 2024 | 62,30 | 62,45 | 60,95 | 61,65 | 61,65 | 55.477 |
16 feb 2024 | 63,00 | 63,80 | 62,40 | 62,95 | 62,95 | 21.625 |
15 feb 2024 | 62,35 | 62,90 | 62,00 | 62,90 | 62,90 | 34.810 |
14 feb 2024 | 61,55 | 62,40 | 61,15 | 61,90 | 61,90 | 35.770 |
13 feb 2024 | 62,30 | 62,35 | 60,90 | 61,20 | 61,20 | 42.189 |
12 feb 2024 | 62,05 | 62,55 | 62,05 | 62,35 | 62,35 | 27.652 |
09 feb 2024 | 62,30 | 62,30 | 61,40 | 62,05 | 62,05 | 30.410 |
08 feb 2024 | 61,70 | 62,70 | 61,65 | 62,10 | 62,10 | 31.443 |
07 feb 2024 | 62,50 | 62,70 | 61,65 | 61,80 | 61,80 | 25.962 |
*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...