Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | - |
03 mag 2024 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | - |
02 mag 2024 | 63,68 | 63,68 | 63,68 | 63,68 | 63,68 | - |
01 mag 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
30 apr 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
29 apr 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
26 apr 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
25 apr 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
24 apr 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
23 apr 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
22 apr 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
19 apr 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
18 apr 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
17 apr 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
16 apr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
15 apr 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
12 apr 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
11 apr 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 65,62 | - |
10 apr 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
09 apr 2024 | 66,48 | 66,48 | 66,48 | 66,48 | 66,48 | - |
08 apr 2024 | 65,86 | 65,86 | 65,86 | 65,86 | 65,86 | - |
05 apr 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 65,62 | - |
04 apr 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 65,08 | - |
03 apr 2024 | 65,93 | 65,93 | 65,93 | 65,93 | 65,93 | - |
02 apr 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
01 apr 2024 | 65,45 | 65,45 | 65,45 | 65,45 | 65,45 | - |
28 mar 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
27 mar 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
26 mar 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
25 mar 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
22 mar 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
21 mar 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
20 mar 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
19 mar 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
18 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
15 mar 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
14 mar 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
13 mar 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
12 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
11 mar 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
08 mar 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
07 mar 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
06 mar 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
05 mar 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
04 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
01 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
29 feb 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
28 feb 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
27 feb 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
26 feb 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
23 feb 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
22 feb 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
21 feb 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
20 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
16 feb 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
15 feb 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
14 feb 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
13 feb 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
12 feb 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
09 feb 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
08 feb 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
07 feb 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
06 feb 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
05 feb 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
02 feb 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
01 feb 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
31 gen 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
30 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
29 gen 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
26 gen 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
25 gen 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
24 gen 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
23 gen 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
22 gen 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
19 gen 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
18 gen 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
17 gen 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
16 gen 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
12 gen 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
11 gen 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
10 gen 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
09 gen 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
08 gen 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
05 gen 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
04 gen 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
03 gen 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
02 gen 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
29 dic 2023 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
28 dic 2023 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
27 dic 2023 | 63,39 | 63,39 | 63,39 | 63,39 | 63,39 | - |
26 dic 2023 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
22 dic 2023 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
21 dic 2023 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
20 dic 2023 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
19 dic 2023 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
18 dic 2023 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
15 dic 2023 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
14 dic 2023 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
13 dic 2023 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
12 dic 2023 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
*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...