Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
30 apr 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
29 apr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
26 apr 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
25 apr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
24 apr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
23 apr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
22 apr 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
19 apr 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
18 apr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
17 apr 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
16 apr 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
15 apr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
12 apr 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
11 apr 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
10 apr 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
09 apr 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
08 apr 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
05 apr 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
04 apr 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
03 apr 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
02 apr 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
01 apr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
28 mar 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
27 mar 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
26 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
25 mar 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
22 mar 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
21 mar 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
20 mar 2024 | 63,39 | 63,39 | 63,39 | 63,39 | 63,39 | - |
19 mar 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
18 mar 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
15 mar 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
14 mar 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
13 mar 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
12 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
11 mar 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
08 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
07 mar 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | - |
06 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
05 mar 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
04 mar 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
01 mar 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
29 feb 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
28 feb 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
27 feb 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
26 feb 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
23 feb 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
22 feb 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
21 feb 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
20 feb 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
16 feb 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
15 feb 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
14 feb 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
13 feb 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
12 feb 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
09 feb 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
08 feb 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
07 feb 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
06 feb 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
05 feb 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
02 feb 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
01 feb 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
31 gen 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
30 gen 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
29 gen 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
26 gen 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
25 gen 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
24 gen 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
23 gen 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
22 gen 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
19 gen 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
18 gen 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
17 gen 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
16 gen 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
12 gen 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
11 gen 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
10 gen 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
09 gen 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
08 gen 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
05 gen 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
04 gen 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
03 gen 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
02 gen 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
29 dic 2023 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
28 dic 2023 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
27 dic 2023 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
26 dic 2023 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
22 dic 2023 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
21 dic 2023 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
20 dic 2023 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
19 dic 2023 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
18 dic 2023 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
15 dic 2023 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
14 dic 2023 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
13 dic 2023 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
12 dic 2023 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
11 dic 2023 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
08 dic 2023 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
*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...