Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 set 2023 | 58,450 | 58,700 | 57,600 | 58,050 | 58,050 | 1.654.169 |
25 set 2023 | 58,650 | 58,850 | 58,250 | 58,450 | 58,450 | 1.063.475 |
22 set 2023 | 58,000 | 58,750 | 58,000 | 58,700 | 58,700 | 1.128.684 |
21 set 2023 | 58,850 | 59,450 | 58,250 | 58,350 | 58,350 | 1.848.449 |
20 set 2023 | 58,950 | 59,900 | 58,900 | 59,100 | 59,100 | 1.465.814 |
19 set 2023 | 58,650 | 59,550 | 58,650 | 59,550 | 59,550 | 1.393.215 |
18 set 2023 | 59,400 | 59,400 | 58,550 | 58,650 | 58,650 | 2.522.586 |
15 set 2023 | 59,600 | 59,900 | 59,100 | 59,400 | 59,400 | 3.736.762 |
14 set 2023 | 59,700 | 59,700 | 58,600 | 59,100 | 59,100 | 2.995.762 |
13 set 2023 | 59,150 | 59,750 | 58,800 | 59,700 | 59,700 | 2.869.874 |
12 set 2023 | 58,850 | 59,400 | 58,600 | 59,150 | 59,150 | 1.532.115 |
11 set 2023 | 59,200 | 59,200 | 58,500 | 58,850 | 58,850 | 2.531.069 |
07 set 2023 | 59,400 | 59,400 | 59,000 | 59,200 | 59,200 | 1.133.557 |
06 set 2023 | 59,550 | 59,750 | 59,050 | 59,400 | 59,400 | 1.586.132 |
05 set 2023 | 60,150 | 60,150 | 59,550 | 59,750 | 59,750 | 1.484.763 |
04 set 2023 | 61,350 | 61,350 | 60,200 | 60,450 | 60,450 | 2.751.512 |
04 set 2023 | 0.63 Dividendo |
31 ago 2023 | 61,550 | 61,700 | 61,250 | 61,500 | 60,870 | 2.909.358 |
30 ago 2023 | 60,900 | 61,250 | 60,550 | 61,100 | 60,474 | 2.338.446 |
29 ago 2023 | 59,950 | 61,300 | 59,700 | 60,900 | 60,276 | 3.880.099 |
28 ago 2023 | 60,650 | 60,650 | 59,600 | 59,700 | 59,088 | 1.417.915 |
25 ago 2023 | 59,150 | 59,250 | 58,650 | 58,900 | 58,297 | 1.763.593 |
24 ago 2023 | 59,800 | 59,800 | 58,500 | 59,050 | 58,445 | 1.774.074 |
23 ago 2023 | 58,450 | 58,600 | 58,000 | 58,450 | 57,851 | 2.045.260 |
22 ago 2023 | 58,150 | 58,950 | 58,100 | 58,600 | 58,000 | 1.674.446 |
21 ago 2023 | 58,800 | 59,050 | 58,150 | 58,550 | 57,950 | 2.805.979 |
18 ago 2023 | 61,000 | 61,150 | 58,500 | 58,800 | 58,198 | 3.554.831 |
17 ago 2023 | 60,200 | 60,700 | 60,050 | 60,600 | 59,979 | 1.608.827 |
16 ago 2023 | 60,650 | 61,200 | 60,000 | 61,100 | 60,474 | 2.392.642 |
15 ago 2023 | 61,300 | 61,850 | 60,250 | 60,650 | 60,029 | 2.083.995 |
14 ago 2023 | 62,450 | 62,450 | 61,000 | 61,300 | 60,672 | 2.419.998 |
11 ago 2023 | 62,250 | 62,500 | 61,950 | 62,450 | 61,810 | 2.191.799 |
10 ago 2023 | 62,000 | 62,500 | 61,600 | 62,250 | 61,612 | 1.518.881 |
09 ago 2023 | 61,700 | 62,300 | 61,500 | 62,000 | 61,365 | 1.973.248 |
08 ago 2023 | 62,000 | 62,650 | 61,600 | 62,150 | 61,513 | 2.824.392 |
07 ago 2023 | 61,550 | 63,100 | 61,500 | 62,750 | 62,107 | 1.364.720 |
04 ago 2023 | 63,000 | 63,400 | 62,000 | 62,000 | 61,365 | 2.383.526 |
03 ago 2023 | 62,250 | 63,000 | 62,000 | 62,600 | 61,959 | 2.003.080 |
02 ago 2023 | 63,800 | 63,900 | 61,700 | 62,350 | 61,711 | 3.026.507 |
01 ago 2023 | 63,750 | 63,950 | 63,250 | 63,950 | 63,295 | 2.143.284 |
31 lug 2023 | 63,450 | 63,800 | 62,700 | 63,450 | 62,800 | 3.496.250 |
28 lug 2023 | 62,450 | 63,600 | 61,900 | 63,500 | 62,850 | 2.743.409 |
27 lug 2023 | 62,650 | 63,050 | 62,100 | 62,750 | 62,107 | 2.346.276 |
26 lug 2023 | 61,300 | 62,600 | 61,300 | 62,600 | 61,959 | 3.160.629 |
25 lug 2023 | 61,800 | 62,000 | 61,350 | 61,500 | 60,870 | 2.184.919 |
24 lug 2023 | 61,400 | 61,850 | 60,700 | 61,400 | 60,771 | 1.792.543 |
21 lug 2023 | 61,300 | 61,900 | 61,100 | 61,850 | 61,216 | 1.758.083 |
20 lug 2023 | 61,350 | 61,450 | 60,850 | 61,300 | 60,672 | 1.675.095 |
19 lug 2023 | 60,600 | 61,000 | 60,300 | 60,850 | 60,227 | 1.451.277 |
18 lug 2023 | 61,000 | 61,600 | 60,300 | 60,900 | 60,276 | 1.441.626 |
14 lug 2023 | 60,650 | 61,550 | 60,650 | 61,250 | 60,623 | 2.258.112 |
13 lug 2023 | 60,000 | 61,100 | 59,650 | 61,000 | 60,375 | 2.311.424 |
12 lug 2023 | 59,450 | 59,850 | 59,300 | 59,750 | 59,138 | 1.775.160 |
11 lug 2023 | 59,000 | 59,500 | 58,100 | 59,450 | 58,841 | 1.833.214 |
10 lug 2023 | 59,400 | 59,800 | 58,750 | 58,800 | 58,198 | 1.455.704 |
07 lug 2023 | 59,650 | 59,850 | 58,950 | 59,200 | 58,594 | 1.551.324 |
06 lug 2023 | 60,300 | 60,750 | 59,450 | 59,850 | 59,237 | 1.946.584 |
05 lug 2023 | 61,000 | 61,300 | 60,250 | 60,300 | 59,682 | 931.040 |
04 lug 2023 | 61,100 | 61,350 | 60,750 | 61,100 | 60,474 | 899.265 |
03 lug 2023 | 61,150 | 61,450 | 60,800 | 61,250 | 60,623 | 2.021.092 |
30 giu 2023 | 60,750 | 61,350 | 60,300 | 60,900 | 60,276 | 2.291.252 |
29 giu 2023 | 61,050 | 61,500 | 60,300 | 60,850 | 60,227 | 1.810.253 |
28 giu 2023 | 60,100 | 61,200 | 60,100 | 61,200 | 60,573 | 1.868.436 |
27 giu 2023 | 60,000 | 60,850 | 60,000 | 60,400 | 59,781 | 2.658.012 |
26 giu 2023 | 61,800 | 61,800 | 60,050 | 60,100 | 59,484 | 3.051.491 |
23 giu 2023 | 62,000 | 62,000 | 61,100 | 61,550 | 60,919 | 4.007.738 |
21 giu 2023 | 61,350 | 62,050 | 60,750 | 61,950 | 61,315 | 5.518.171 |
20 giu 2023 | 58,450 | 61,950 | 58,450 | 61,800 | 61,167 | 10.661.684 |
19 giu 2023 | 57,300 | 57,900 | 56,950 | 57,300 | 56,713 | 1.612.034 |
16 giu 2023 | 56,300 | 57,500 | 56,300 | 57,300 | 56,713 | 3.773.450 |
15 giu 2023 | 56,650 | 56,900 | 56,100 | 56,300 | 55,723 | 2.814.031 |
14 giu 2023 | 57,150 | 57,150 | 56,300 | 56,550 | 55,971 | 2.336.947 |
13 giu 2023 | 56,800 | 57,450 | 56,600 | 57,150 | 56,565 | 1.583.802 |
12 giu 2023 | 57,000 | 57,200 | 56,500 | 56,900 | 56,317 | 1.039.921 |
09 giu 2023 | 56,750 | 57,000 | 56,400 | 56,950 | 56,367 | 1.251.871 |
08 giu 2023 | 56,900 | 57,100 | 56,550 | 56,750 | 56,169 | 1.391.302 |
07 giu 2023 | 57,800 | 58,150 | 56,850 | 56,900 | 56,317 | 2.040.955 |
06 giu 2023 | 57,300 | 57,650 | 57,100 | 57,250 | 56,664 | 1.506.989 |
05 giu 2023 | 56,350 | 57,350 | 56,250 | 57,200 | 56,614 | 1.815.872 |
02 giu 2023 | 56,500 | 56,700 | 56,150 | 56,350 | 55,773 | 3.929.667 |
02 giu 2023 | 0.63 Dividendo |
01 giu 2023 | 57,050 | 57,450 | 56,650 | 56,650 | 55,446 | 2.476.393 |
31 mag 2023 | 57,100 | 57,500 | 56,950 | 57,050 | 55,838 | 4.512.279 |
30 mag 2023 | 57,250 | 57,800 | 56,800 | 57,500 | 56,278 | 2.306.052 |
29 mag 2023 | 57,600 | 58,050 | 57,300 | 57,350 | 56,131 | 1.539.172 |
25 mag 2023 | 57,450 | 57,750 | 57,150 | 57,750 | 56,523 | 1.860.411 |
24 mag 2023 | 57,250 | 58,200 | 57,150 | 57,800 | 56,572 | 2.197.484 |
23 mag 2023 | 58,900 | 59,000 | 57,100 | 57,250 | 56,033 | 3.523.040 |
22 mag 2023 | 58,950 | 59,200 | 58,400 | 58,900 | 57,648 | 1.801.045 |
19 mag 2023 | 59,100 | 59,300 | 58,850 | 58,950 | 57,697 | 1.570.087 |
18 mag 2023 | 60,150 | 60,150 | 58,700 | 59,100 | 57,844 | 2.111.741 |
17 mag 2023 | 60,500 | 61,100 | 59,550 | 59,600 | 58,333 | 2.367.890 |
16 mag 2023 | 61,200 | 61,200 | 60,500 | 60,800 | 59,508 | 1.363.160 |
15 mag 2023 | 60,250 | 61,050 | 60,000 | 60,950 | 59,655 | 1.403.895 |
12 mag 2023 | 61,500 | 61,700 | 60,050 | 60,250 | 58,970 | 1.644.686 |
11 mag 2023 | 60,200 | 61,600 | 60,200 | 61,500 | 60,193 | 2.519.897 |
10 mag 2023 | 60,550 | 60,700 | 60,250 | 60,350 | 59,068 | 1.392.945 |
09 mag 2023 | 60,800 | 61,400 | 60,650 | 60,700 | 59,410 | 2.947.644 |
08 mag 2023 | 59,400 | 60,700 | 59,400 | 60,700 | 59,410 | 2.470.859 |
05 mag 2023 | 58,800 | 59,450 | 58,750 | 59,350 | 58,089 | 1.924.781 |
*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...