Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 73,47 | 73,47 | 73,47 | 73,47 | 73,47 | - |
24 giu 2024 | 71,82 | 71,82 | 71,82 | 71,82 | 71,82 | - |
21 giu 2024 | 73,54 | 73,54 | 73,54 | 73,54 | 73,54 | - |
20 giu 2024 | 73,94 | 73,94 | 73,94 | 73,94 | 73,94 | - |
18 giu 2024 | 75,15 | 75,15 | 75,15 | 75,15 | 75,15 | - |
17 giu 2024 | 75,12 | 75,12 | 75,12 | 75,12 | 75,12 | - |
14 giu 2024 | 73,36 | 73,36 | 73,36 | 73,36 | 73,36 | - |
13 giu 2024 | 72,72 | 72,72 | 72,72 | 72,72 | 72,72 | - |
12 giu 2024 | 71,92 | 71,92 | 71,92 | 71,92 | 71,92 | - |
11 giu 2024 | 70,08 | 70,08 | 70,08 | 70,08 | 70,08 | - |
10 giu 2024 | 69,12 | 69,12 | 69,12 | 69,12 | 69,12 | - |
07 giu 2024 | 68,62 | 68,62 | 68,62 | 68,62 | 68,62 | - |
06 giu 2024 | 68,77 | 68,77 | 68,77 | 68,77 | 68,77 | - |
05 giu 2024 | 68,87 | 68,87 | 68,87 | 68,87 | 68,87 | - |
04 giu 2024 | 66,20 | 66,20 | 66,20 | 66,20 | 66,20 | - |
03 giu 2024 | 65,83 | 65,83 | 65,83 | 65,83 | 65,83 | - |
31 mag 2024 | 65,44 | 65,44 | 65,44 | 65,44 | 65,44 | - |
30 mag 2024 | 65,44 | 65,44 | 65,44 | 65,44 | 65,44 | - |
29 mag 2024 | 66,87 | 66,87 | 66,87 | 66,87 | 66,87 | - |
28 mag 2024 | 67,84 | 67,84 | 67,84 | 67,84 | 67,84 | - |
24 mag 2024 | 67,45 | 67,45 | 67,45 | 67,45 | 67,45 | - |
23 mag 2024 | 66,16 | 66,16 | 66,16 | 66,16 | 66,16 | - |
22 mag 2024 | 66,76 | 66,76 | 66,76 | 66,76 | 66,76 | - |
21 mag 2024 | 66,83 | 66,83 | 66,83 | 66,83 | 66,83 | - |
20 mag 2024 | 66,57 | 66,57 | 66,57 | 66,57 | 66,57 | - |
17 mag 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
16 mag 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,80 | - |
15 mag 2024 | 66,07 | 66,07 | 66,07 | 66,07 | 66,07 | - |
14 mag 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
13 mag 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
10 mag 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
09 mag 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
08 mag 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
07 mag 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
06 mag 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
03 mag 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
02 mag 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
01 mag 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
30 apr 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
29 apr 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
26 apr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
25 apr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
24 apr 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
23 apr 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
22 apr 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
19 apr 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
18 apr 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
17 apr 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
16 apr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
15 apr 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
12 apr 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
11 apr 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | - |
10 apr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
09 apr 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
08 apr 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
05 apr 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
04 apr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
03 apr 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
02 apr 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
01 apr 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
28 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
27 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
26 mar 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
25 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
22 mar 2024 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
21 mar 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
20 mar 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | - |
19 mar 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
18 mar 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
15 mar 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
14 mar 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
13 mar 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
12 mar 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
11 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
08 mar 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
07 mar 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
06 mar 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 63,22 | - |
05 mar 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
04 mar 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
01 mar 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
29 feb 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
28 feb 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
27 feb 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
26 feb 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
23 feb 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
22 feb 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
21 feb 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
20 feb 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
16 feb 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
15 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
14 feb 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
13 feb 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
12 feb 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
09 feb 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
08 feb 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
07 feb 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
06 feb 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
05 feb 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
02 feb 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
01 feb 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
*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...