Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
23 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
22 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
21 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
20 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
17 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
16 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
15 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
14 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
13 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
10 mag 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
09 mag 2024 | 68,24 | 68,27 | 68,24 | 68,26 | 68,26 | 250 |
08 mag 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 68,12 | - |
07 mag 2024 | 68,71 | 68,71 | 68,71 | 68,71 | 68,71 | - |
03 mag 2024 | 67,91 | 67,91 | 67,91 | 67,90 | 67,90 | 120 |
02 mag 2024 | 67,61 | 67,61 | 67,61 | 67,61 | 67,61 | - |
01 mag 2024 | 68,22 | 68,22 | 68,22 | 68,22 | 68,22 | - |
30 apr 2024 | 68,63 | 68,63 | 68,63 | 68,63 | 68,63 | - |
29 apr 2024 | 68,22 | 68,22 | 68,22 | 68,18 | 68,18 | 3 |
26 apr 2024 | 67,34 | 67,82 | 67,33 | 67,86 | 67,86 | 489 |
25 apr 2024 | 66,81 | 66,81 | 66,28 | 66,38 | 66,38 | 272 |
24 apr 2024 | 67,30 | 67,30 | 67,30 | 67,30 | 67,30 | - |
23 apr 2024 | 66,79 | 67,12 | 66,75 | 67,12 | 67,12 | 1.020 |
22 apr 2024 | 66,30 | 66,62 | 66,30 | 66,62 | 66,62 | 5.159 |
19 apr 2024 | 66,39 | 66,40 | 66,34 | 66,39 | 66,39 | 600 |
18 apr 2024 | 66,82 | 66,99 | 66,82 | 66,96 | 66,96 | 469 |
17 apr 2024 | 66,74 | 66,74 | 66,74 | 66,74 | 66,74 | - |
16 apr 2024 | 67,31 | 67,45 | 67,31 | 67,45 | 67,45 | 220 |
15 apr 2024 | 69,12 | 69,12 | 68,77 | 68,81 | 68,81 | 2.006 |
12 apr 2024 | 68,98 | 68,98 | 68,63 | 68,28 | 68,28 | 6.372 |
11 apr 2024 | 68,49 | 68,54 | 68,25 | 68,46 | 68,46 | 3.840 |
10 apr 2024 | 68,13 | 68,22 | 68,13 | 68,21 | 68,21 | 6.025 |
09 apr 2024 | 68,52 | 68,52 | 68,52 | 68,52 | 68,52 | - |
08 apr 2024 | 68,39 | 68,39 | 68,39 | 68,74 | 68,74 | 457 |
05 apr 2024 | 67,66 | 67,70 | 67,65 | 68,06 | 68,06 | 480 |
04 apr 2024 | 68,56 | 68,82 | 68,56 | 68,82 | 68,82 | 23.049 |
03 apr 2024 | 68,51 | 68,51 | 68,51 | 68,57 | 68,57 | 228 |
02 apr 2024 | 67,91 | 67,91 | 67,91 | 67,79 | 67,79 | 573 |
28 mar 2024 | 69,06 | 69,06 | 68,90 | 69,25 | 69,25 | 360 |
27 mar 2024 | 69,25 | 69,25 | 69,25 | 69,25 | 69,25 | - |
26 mar 2024 | 69,60 | 69,60 | 69,60 | 69,55 | 69,55 | 15 |
25 mar 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 69,10 | - |
22 mar 2024 | 70,02 | 70,02 | 69,68 | 69,71 | 69,71 | 43 |
21 mar 2024 | 69,66 | 69,66 | 69,60 | 69,82 | 69,82 | 360 |
20 mar 2024 | 69,03 | 69,03 | 68,97 | 68,97 | 68,97 | 491 |
19 mar 2024 | 68,61 | 68,61 | 68,61 | 68,61 | 68,61 | - |
18 mar 2024 | 67,50 | 67,50 | 67,50 | 67,50 | 67,50 | - |
15 mar 2024 | 66,35 | 66,35 | 66,35 | 66,36 | 66,36 | 120 |
14 mar 2024 | 65,61 | 65,61 | 65,61 | 65,61 | 65,61 | - |
13 mar 2024 | 65,65 | 65,65 | 65,47 | 65,66 | 65,66 | 158 |
12 mar 2024 | 65,55 | 66,22 | 65,55 | 66,08 | 66,08 | 792 |
11 mar 2024 | 65,65 | 65,65 | 65,56 | 65,43 | 65,43 | 1.679 |
08 mar 2024 | 67,68 | 67,68 | 67,31 | 67,33 | 67,33 | 516 |
07 mar 2024 | 67,53 | 67,53 | 67,53 | 67,60 | 67,60 | 2 |
06 mar 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
05 mar 2024 | 67,68 | 67,68 | 67,68 | 67,68 | 67,68 | - |
04 mar 2024 | 67,25 | 67,38 | 67,25 | 67,28 | 67,28 | 130 |
01 mar 2024 | 67,39 | 67,39 | 67,39 | 67,39 | 67,39 | - |
29 feb 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
28 feb 2024 | 66,28 | 66,28 | 66,28 | 66,28 | 66,28 | - |
27 feb 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 66,50 | - |
26 feb 2024 | 66,62 | 66,62 | 66,62 | 66,62 | 66,62 | - |
23 feb 2024 | 66,21 | 66,21 | 66,21 | 66,35 | 66,35 | 100 |
22 feb 2024 | 66,32 | 66,32 | 66,22 | 66,13 | 66,13 | 480 |
21 feb 2024 | 65,17 | 65,17 | 65,17 | 65,18 | 65,18 | 160 |
20 feb 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
19 feb 2024 | 65,51 | 65,51 | 65,51 | 65,51 | 65,51 | - |
16 feb 2024 | 65,07 | 65,07 | 65,07 | 65,07 | 65,07 | - |
15 feb 2024 | 64,65 | 64,69 | 64,65 | 64,62 | 64,62 | 643 |
14 feb 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | - |
13 feb 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
12 feb 2024 | 63,99 | 63,99 | 63,99 | 63,94 | 63,94 | 85 |
09 feb 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
08 feb 2024 | 63,04 | 63,04 | 62,99 | 62,85 | 62,85 | 1.920 |
07 feb 2024 | 62,80 | 62,80 | 62,80 | 62,76 | 62,76 | 260 |
06 feb 2024 | 62,54 | 62,54 | 62,41 | 62,33 | 62,33 | 650 |
05 feb 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
02 feb 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
01 feb 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
31 gen 2024 | 62,40 | 62,40 | 62,40 | 62,28 | 62,28 | 160 |
30 gen 2024 | 62,17 | 62,17 | 62,17 | 62,10 | 62,10 | 500 |
29 gen 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
26 gen 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
25 gen 2024 | 61,91 | 61,91 | 61,91 | 61,92 | 61,92 | 390 |
24 gen 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
23 gen 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
22 gen 2024 | 62,74 | 62,76 | 62,73 | 62,90 | 62,90 | 390 |
19 gen 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
18 gen 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
17 gen 2024 | 61,37 | 61,45 | 61,32 | 61,35 | 61,35 | 280 |
16 gen 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
15 gen 2024 | 62,16 | 62,16 | 62,16 | 62,44 | 62,44 | 150 |
12 gen 2024 | 61,44 | 61,44 | 61,44 | 61,40 | 61,40 | 165 |
11 gen 2024 | 61,17 | 61,22 | 60,99 | 60,78 | 60,78 | 910 |
10 gen 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
09 gen 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
08 gen 2024 | 58,50 | 58,50 | 58,50 | 58,81 | 58,81 | 140 |
05 gen 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
04 gen 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
03 gen 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
*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...