Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 66,74 | 66,78 | 66,78 | 66,78 | 66,78 | 16 |
16 mag 2024 | 67,14 | 67,14 | 67,14 | 67,14 | 67,14 | 100 |
15 mag 2024 | 66,78 | 66,78 | 66,77 | 66,77 | 66,77 | 200 |
14 mag 2024 | 66,18 | 66,56 | 66,18 | 66,56 | 66,56 | 300 |
13 mag 2024 | 65,90 | 65,94 | 65,59 | 65,59 | 65,59 | 1.400 |
10 mag 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | 200 |
09 mag 2024 | 65,38 | 65,38 | 65,29 | 65,29 | 65,29 | 300 |
08 mag 2024 | 65,13 | 65,13 | 64,94 | 65,09 | 65,09 | 200 |
07 mag 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | 100 |
06 mag 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | 100 |
03 mag 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | 100 |
02 mag 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 63,22 | 100 |
01 mag 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | 100 |
30 apr 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | 100 |
29 apr 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | 100 |
26 apr 2024 | 64,48 | 64,48 | 64,48 | 64,48 | 64,48 | 100 |
25 apr 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | 100 |
24 apr 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | 100 |
23 apr 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | 100 |
22 apr 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | 100 |
19 apr 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | 100 |
18 apr 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | 100 |
17 apr 2024 | 62,87 | 63,23 | 62,87 | 63,23 | 63,23 | 400 |
16 apr 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | 100 |
15 apr 2024 | 63,69 | 63,69 | 63,21 | 63,21 | 63,21 | 400 |
12 apr 2024 | 63,67 | 63,79 | 63,67 | 63,79 | 63,79 | 400 |
11 apr 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | - |
10 apr 2024 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | 100 |
09 apr 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,92 | 100 |
08 apr 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | 100 |
05 apr 2024 | 64,86 | 64,86 | 64,62 | 64,62 | 64,62 | 300 |
04 apr 2024 | 65,50 | 65,50 | 65,10 | 65,10 | 65,10 | 300 |
03 apr 2024 | 64,68 | 65,30 | 64,68 | 65,30 | 65,30 | 700 |
02 apr 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | 100 |
01 apr 2024 | 65,49 | 65,49 | 65,49 | 65,49 | 65,49 | 100 |
28 mar 2024 | 65,46 | 65,66 | 65,28 | 65,66 | 65,66 | 2.000 |
27 mar 2024 | 65,76 | 65,76 | 65,56 | 65,56 | 65,56 | 100 |
26 mar 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | 100 |
25 mar 2024 | 65,12 | 65,37 | 65,12 | 65,37 | 65,37 | 200 |
22 mar 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | 100 |
21 mar 2024 | 65,48 | 65,48 | 65,48 | 65,48 | 65,48 | 100 |
20 mar 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 65,32 | 100 |
19 mar 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 65,08 | 100 |
18 mar 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | 100 |
15 mar 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
14 mar 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
13 mar 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | 100 |
12 mar 2024 | 65,19 | 65,68 | 65,19 | 65,68 | 65,68 | 200 |
11 mar 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | 100 |
08 mar 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 65,24 | - |
07 mar 2024 | 65,55 | 65,55 | 65,55 | 65,55 | 65,55 | - |
06 mar 2024 | 64,40 | 64,92 | 64,40 | 64,92 | 64,92 | 100 |
05 mar 2024 | 64,24 | 64,24 | 63,89 | 63,89 | 63,89 | 400 |
04 mar 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
01 mar 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | 100 |
29 feb 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | 100 |
28 feb 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | 100 |
27 feb 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | 100 |
26 feb 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | 100 |
23 feb 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
22 feb 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | 100 |
21 feb 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | 100 |
20 feb 2024 | 63,90 | 63,90 | 63,69 | 63,69 | 63,69 | 200 |
16 feb 2024 | 63,41 | 63,65 | 63,41 | 63,65 | 63,65 | 300 |
15 feb 2024 | 62,95 | 63,08 | 62,95 | 63,08 | 63,08 | 1.300 |
14 feb 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
13 feb 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | 100 |
12 feb 2024 | 63,15 | 63,15 | 63,04 | 63,04 | 63,04 | 200 |
09 feb 2024 | 62,96 | 63,45 | 62,96 | 63,45 | 63,45 | 400 |
08 feb 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | 100 |
07 feb 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | 100 |
06 feb 2024 | 63,48 | 63,48 | 63,47 | 63,47 | 63,47 | 200 |
05 feb 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
02 feb 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | 100 |
01 feb 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | 100 |
31 gen 2024 | 63,70 | 63,70 | 63,58 | 63,58 | 63,58 | 100 |
30 gen 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
29 gen 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | 100 |
26 gen 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | 100 |
25 gen 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
24 gen 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | 100 |
23 gen 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | 100 |
22 gen 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | 100 |
19 gen 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | 100 |
18 gen 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | 100 |
17 gen 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
16 gen 2024 | 62,03 | 62,03 | 61,90 | 61,90 | 61,90 | 600 |
12 gen 2024 | 63,31 | 63,31 | 63,17 | 63,17 | 63,17 | 200 |
11 gen 2024 | 62,49 | 62,78 | 62,49 | 62,78 | 62,78 | 200 |
10 gen 2024 | 62,81 | 63,01 | 62,81 | 62,85 | 62,85 | 300 |
09 gen 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | 100 |
08 gen 2024 | 63,10 | 63,33 | 63,02 | 63,33 | 63,33 | 400 |
05 gen 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | 100 |
04 gen 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | 100 |
03 gen 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | 100 |
02 gen 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | 100 |
29 dic 2023 | 63,39 | 63,39 | 63,35 | 63,35 | 63,35 | 300 |
28 dic 2023 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | 100 |
27 dic 2023 | 63,31 | 63,36 | 63,31 | 63,36 | 63,36 | 100 |
26 dic 2023 | 63,18 | 63,25 | 63,18 | 63,25 | 63,25 | 700 |
*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...