Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 67,00 | 67,00 | 67,00 | 67,00 | 67,00 | 5 |
28 giu 2024 | 66,75 | 67,10 | 66,75 | 66,96 | 66,96 | 2.737 |
27 giu 2024 | 66,41 | 67,02 | 66,16 | 67,02 | 67,02 | 1.800 |
26 giu 2024 | 66,49 | 66,49 | 66,34 | 66,34 | 66,34 | - |
25 giu 2024 | 66,21 | 66,21 | 66,04 | 66,08 | 66,08 | 40 |
24 giu 2024 | 65,15 | 65,53 | 65,15 | 65,44 | 65,44 | 459 |
21 giu 2024 | 64,84 | 64,95 | 64,76 | 64,76 | 64,76 | 308 |
20 giu 2024 | 64,78 | 65,04 | 64,78 | 65,04 | 65,04 | 273 |
19 giu 2024 | 64,86 | 64,86 | 64,52 | 64,57 | 64,57 | 79 |
18 giu 2024 | 64,49 | 64,56 | 64,49 | 64,53 | 64,53 | 691 |
17 giu 2024 | 64,21 | 64,34 | 64,18 | 64,34 | 64,34 | 11 |
14 giu 2024 | 65,21 | 65,21 | 64,62 | 64,82 | 64,82 | 512 |
13 giu 2024 | 65,21 | 65,21 | 64,58 | 64,58 | 64,58 | 11 |
12 giu 2024 | 65,42 | 65,61 | 65,42 | 65,53 | 65,53 | 37 |
11 giu 2024 | 65,88 | 65,88 | 65,48 | 65,58 | 65,58 | 143 |
10 giu 2024 | 65,79 | 66,20 | 65,67 | 66,20 | 66,20 | 12.579 |
07 giu 2024 | 65,43 | 65,70 | 65,33 | 65,70 | 65,70 | 17 |
06 giu 2024 | 65,76 | 65,76 | 65,45 | 65,45 | 65,45 | 18 |
05 giu 2024 | 65,60 | 65,82 | 65,50 | 65,70 | 65,70 | 63 |
04 giu 2024 | 65,74 | 65,74 | 65,11 | 65,11 | 65,11 | 2.925 |
03 giu 2024 | 65,80 | 65,80 | 65,41 | 65,54 | 65,54 | 115 |
31 mag 2024 | 64,89 | 64,96 | 64,73 | 64,96 | 64,96 | 555 |
30 mag 2024 | 63,86 | 64,04 | 63,86 | 64,00 | 64,00 | 15 |
29 mag 2024 | 64,22 | 64,22 | 63,98 | 63,98 | 63,98 | 1.724 |
28 mag 2024 | 64,93 | 64,99 | 64,93 | 64,99 | 64,99 | 53 |
27 mag 2024 | 65,01 | 65,23 | 65,01 | 65,23 | 65,23 | 20 |
24 mag 2024 | 64,50 | 64,59 | 64,42 | 64,42 | 64,42 | 31 |
23 mag 2024 | 64,89 | 64,98 | 64,40 | 64,43 | 64,43 | 98 |
22 mag 2024 | 64,11 | 64,12 | 63,87 | 64,12 | 64,12 | 25 |
21 mag 2024 | 64,38 | 64,38 | 64,23 | 64,23 | 64,23 | 77 |
20 mag 2024 | 64,85 | 64,88 | 64,81 | 64,88 | 64,88 | - |
17 mag 2024 | 64,37 | 64,42 | 64,14 | 64,14 | 64,14 | 862 |
16 mag 2024 | 64,21 | 64,21 | 63,99 | 63,99 | 63,99 | 27 |
15 mag 2024 | 63,99 | 64,16 | 63,85 | 64,16 | 64,16 | 3.509 |
14 mag 2024 | 63,75 | 63,90 | 63,68 | 63,90 | 63,90 | 354 |
13 mag 2024 | 63,52 | 63,56 | 63,51 | 63,56 | 63,56 | 278 |
10 mag 2024 | 63,68 | 63,83 | 63,60 | 63,60 | 63,60 | 89 |
09 mag 2024 | 62,90 | 63,26 | 62,88 | 63,26 | 63,26 | 126 |
08 mag 2024 | 62,80 | 62,98 | 62,80 | 62,98 | 62,98 | 39 |
07 mag 2024 | 63,77 | 63,81 | 63,52 | 63,52 | 63,52 | 1.187 |
06 mag 2024 | 63,35 | 63,91 | 63,35 | 63,81 | 63,81 | 417 |
03 mag 2024 | 62,59 | 62,99 | 62,51 | 62,99 | 62,99 | 5.868 |
02 mag 2024 | 63,32 | 63,32 | 62,48 | 62,48 | 62,48 | 84 |
30 apr 2024 | 63,57 | 63,59 | 63,48 | 63,48 | 63,48 | 1.884 |
29 apr 2024 | 63,93 | 63,93 | 63,47 | 63,87 | 63,87 | 7.267 |
26 apr 2024 | 62,91 | 63,54 | 62,91 | 63,54 | 63,54 | 731 |
25 apr 2024 | 62,40 | 62,54 | 61,88 | 62,35 | 62,35 | 19.940 |
24 apr 2024 | 63,13 | 63,13 | 62,52 | 62,52 | 62,52 | 290 |
23 apr 2024 | 62,07 | 62,28 | 62,07 | 62,17 | 62,17 | 1.921 |
22 apr 2024 | 61,95 | 62,09 | 61,92 | 62,09 | 62,09 | 24 |
19 apr 2024 | 61,02 | 61,63 | 61,02 | 61,33 | 61,33 | 123 |
18 apr 2024 | 62,12 | 62,12 | 62,06 | 62,06 | 62,06 | - |
17 apr 2024 | 61,68 | 62,02 | 61,68 | 61,72 | 61,72 | 35 |
16 apr 2024 | 62,62 | 62,76 | 62,62 | 62,76 | 62,76 | 1.533 |
15 apr 2024 | 63,56 | 63,61 | 63,50 | 63,50 | 63,50 | 166 |
12 apr 2024 | 64,06 | 64,06 | 62,97 | 63,15 | 63,15 | 2.078 |
11 apr 2024 | 63,95 | 63,95 | 63,66 | 63,71 | 63,71 | 101 |
10 apr 2024 | 64,04 | 64,04 | 63,58 | 63,58 | 63,58 | 154 |
09 apr 2024 | 64,42 | 64,42 | 64,02 | 64,02 | 64,02 | 29 |
08 apr 2024 | 63,97 | 64,32 | 63,97 | 64,32 | 64,32 | 294 |
05 apr 2024 | 63,52 | 63,91 | 63,52 | 63,91 | 63,91 | 31 |
04 apr 2024 | 64,29 | 64,38 | 64,29 | 64,38 | 64,38 | 54 |
03 apr 2024 | 63,87 | 64,43 | 63,75 | 64,43 | 64,43 | 549 |
02 apr 2024 | 64,68 | 64,68 | 63,91 | 63,91 | 63,91 | 1.345 |
28 mar 2024 | 64,59 | 64,71 | 64,59 | 64,71 | 64,71 | 3.768 |
27 mar 2024 | 65,14 | 65,28 | 65,14 | 65,28 | 65,28 | 127 |
26 mar 2024 | 65,04 | 65,35 | 65,04 | 65,35 | 65,35 | 47 |
25 mar 2024 | 64,95 | 65,00 | 64,82 | 65,00 | 65,00 | 34 |
22 mar 2024 | 65,74 | 65,74 | 65,53 | 65,53 | 65,53 | 15 |
21 mar 2024 | 65,67 | 65,98 | 65,60 | 65,98 | 65,98 | 2.326 |
20 mar 2024 | 65,74 | 65,76 | 65,67 | 65,67 | 65,67 | 53 |
19 mar 2024 | 64,77 | 65,37 | 64,73 | 65,37 | 65,37 | 137 |
18 mar 2024 | 64,40 | 64,44 | 64,36 | 64,44 | 64,44 | 19 |
15 mar 2024 | 63,38 | 63,54 | 63,35 | 63,35 | 63,35 | 1.197 |
14 mar 2024 | 63,19 | 63,23 | 62,83 | 62,83 | 62,83 | 3.648 |
13 mar 2024 | 63,15 | 63,15 | 63,02 | 63,06 | 63,06 | 24 |
12 mar 2024 | 63,31 | 63,56 | 63,20 | 63,56 | 63,56 | 12 |
11 mar 2024 | 63,38 | 63,38 | 63,02 | 63,06 | 63,06 | 40 |
08 mar 2024 | 64,87 | 64,87 | 64,38 | 64,48 | 64,48 | 472 |
07 mar 2024 | 64,56 | 65,08 | 64,56 | 65,08 | 65,08 | 11 |
06 mar 2024 | 65,01 | 65,35 | 65,01 | 65,32 | 65,32 | 2.825 |
05 mar 2024 | 65,19 | 65,23 | 65,06 | 65,06 | 65,06 | 235 |
04 mar 2024 | 65,19 | 65,21 | 64,96 | 64,98 | 64,98 | 181 |
01 mar 2024 | 65,19 | 65,19 | 64,96 | 64,96 | 64,96 | 2.796 |
29 feb 2024 | 64,08 | 64,08 | 63,80 | 63,80 | 63,80 | 103 |
28 feb 2024 | 63,71 | 63,96 | 63,69 | 63,96 | 63,96 | 1.059 |
27 feb 2024 | 64,18 | 64,34 | 64,18 | 64,34 | 64,34 | 76 |
26 feb 2024 | 64,29 | 64,58 | 64,29 | 64,58 | 64,58 | 22 |
23 feb 2024 | 64,34 | 64,54 | 64,25 | 64,54 | 64,54 | 1.147 |
22 feb 2024 | 64,08 | 64,35 | 64,08 | 64,26 | 64,26 | - |
21 feb 2024 | 63,62 | 63,65 | 63,55 | 63,65 | 63,65 | 21 |
20 feb 2024 | 63,99 | 63,99 | 63,46 | 63,46 | 63,46 | 32 |
19 feb 2024 | 63,85 | 63,92 | 63,85 | 63,92 | 63,92 | 562 |
16 feb 2024 | 63,99 | 63,99 | 63,77 | 63,77 | 63,77 | - |
15 feb 2024 | 63,23 | 63,65 | 63,23 | 63,65 | 63,65 | 3.722 |
14 feb 2024 | 63,09 | 63,43 | 63,04 | 63,10 | 63,10 | 1.201 |
13 feb 2024 | 63,94 | 63,94 | 63,49 | 63,49 | 63,49 | 64 |
12 feb 2024 | 62,60 | 62,91 | 62,56 | 62,91 | 62,91 | 32 |
09 feb 2024 | 62,30 | 62,38 | 62,13 | 62,13 | 62,13 | 67 |
08 feb 2024 | 62,46 | 62,47 | 62,04 | 62,04 | 62,04 | 545 |
*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...