Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 66,63 | 66,63 | 66,63 | 66,63 | 66,63 | - |
21 mag 2024 | 66,51 | 66,51 | 66,51 | 66,51 | 66,51 | - |
20 mag 2024 | 67,03 | 67,03 | 67,03 | 67,03 | 67,03 | - |
17 mag 2024 | 66,91 | 66,91 | 66,91 | 66,91 | 66,91 | - |
16 mag 2024 | 66,81 | 66,81 | 66,81 | 66,81 | 66,81 | - |
15 mag 2024 | 66,35 | 66,35 | 66,35 | 66,35 | 66,35 | - |
14 mag 2024 | 65,74 | 65,74 | 65,74 | 65,74 | 65,74 | - |
13 mag 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
10 mag 2024 | 65,17 | 65,17 | 65,17 | 65,17 | 65,17 | - |
09 mag 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
08 mag 2024 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | - |
07 mag 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
06 mag 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | - |
03 mag 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,92 | - |
02 mag 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
01 mag 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
30 apr 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
29 apr 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
26 apr 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
25 apr 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
24 apr 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
23 apr 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
22 apr 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
19 apr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
18 apr 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
17 apr 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
16 apr 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
15 apr 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
12 apr 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
11 apr 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
10 apr 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
09 apr 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
08 apr 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
05 apr 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
04 apr 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
03 apr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
02 apr 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
01 apr 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
28 mar 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
27 mar 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
26 mar 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
25 mar 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
22 mar 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
21 mar 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
20 mar 2024 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
19 mar 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
18 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
15 mar 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
14 mar 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
13 mar 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
12 mar 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
11 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
08 mar 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
07 mar 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
06 mar 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
05 mar 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
04 mar 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
01 mar 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
29 feb 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
28 feb 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
27 feb 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
26 feb 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
23 feb 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
22 feb 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
21 feb 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
20 feb 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
16 feb 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
15 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
14 feb 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
13 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
12 feb 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
09 feb 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
08 feb 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
07 feb 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
06 feb 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
05 feb 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
02 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
01 feb 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
31 gen 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
30 gen 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
29 gen 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
26 gen 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
25 gen 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
24 gen 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
23 gen 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
22 gen 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
19 gen 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
18 gen 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
17 gen 2024 | 57,81 | 57,81 | 57,81 | 57,81 | 57,81 | - |
16 gen 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
12 gen 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
11 gen 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
10 gen 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
09 gen 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
08 gen 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
05 gen 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
04 gen 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
03 gen 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
02 gen 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
29 dic 2023 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
*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...