Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 67,40 | - |
27 giu 2024 | 67,87 | 67,87 | 67,87 | 67,87 | 67,87 | - |
26 giu 2024 | 67,64 | 67,64 | 67,64 | 67,64 | 67,64 | - |
25 giu 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
24 giu 2024 | 66,35 | 66,35 | 66,35 | 66,35 | 66,35 | - |
21 giu 2024 | 67,11 | 67,11 | 67,11 | 67,11 | 67,11 | - |
20 giu 2024 | 67,19 | 67,19 | 67,19 | 67,19 | 67,19 | - |
18 giu 2024 | 67,68 | 67,68 | 67,68 | 67,68 | 67,68 | - |
17 giu 2024 | 67,57 | 67,57 | 67,57 | 67,57 | 67,57 | - |
14 giu 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
13 giu 2024 | 66,92 | 66,92 | 66,92 | 66,92 | 66,92 | - |
12 giu 2024 | 66,92 | 66,92 | 66,92 | 66,92 | 66,92 | - |
11 giu 2024 | 65,94 | 65,94 | 65,94 | 65,94 | 65,94 | - |
10 giu 2024 | 65,49 | 65,49 | 65,49 | 65,49 | 65,49 | - |
07 giu 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | - |
06 giu 2024 | 65,44 | 65,44 | 65,44 | 65,44 | 65,44 | - |
05 giu 2024 | 65,34 | 65,34 | 65,34 | 65,34 | 65,34 | - |
04 giu 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
03 giu 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
31 mag 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
30 mag 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
29 mag 2024 | 64,57 | 64,57 | 64,57 | 64,57 | 64,57 | - |
28 mag 2024 | 64,89 | 64,89 | 64,89 | 64,89 | 64,89 | - |
24 mag 2024 | 64,57 | 64,57 | 64,57 | 64,57 | 64,57 | - |
23 mag 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
22 mag 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | - |
21 mag 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
20 mag 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
17 mag 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
16 mag 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
15 mag 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
14 mag 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
13 mag 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
10 mag 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
09 mag 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
08 mag 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
07 mag 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
06 mag 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
03 mag 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
02 mag 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
01 mag 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
30 apr 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
29 apr 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
26 apr 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
25 apr 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
24 apr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
23 apr 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
22 apr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
19 apr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
18 apr 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
17 apr 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
16 apr 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
15 apr 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
12 apr 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
11 apr 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
10 apr 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
09 apr 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
08 apr 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
05 apr 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
04 apr 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
03 apr 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
02 apr 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
01 apr 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
28 mar 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
27 mar 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
26 mar 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
25 mar 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
22 mar 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
21 mar 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
20 mar 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
19 mar 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
18 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
15 mar 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
14 mar 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
13 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
12 mar 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
11 mar 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
08 mar 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
07 mar 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
06 mar 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
05 mar 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
04 mar 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
01 mar 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
29 feb 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
28 feb 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
27 feb 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
26 feb 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
23 feb 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
22 feb 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
21 feb 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
20 feb 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
16 feb 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
15 feb 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
14 feb 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
13 feb 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
12 feb 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
09 feb 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
08 feb 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 61,36 | - |
07 feb 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
06 feb 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
*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...