Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 56,750 | 57,250 | 56,600 | 56,750 | 56,750 | 786.522 |
23 mar 2023 | 56,900 | 57,000 | 56,350 | 57,000 | 57,000 | 1.504.084 |
22 mar 2023 | 56,600 | 57,400 | 56,600 | 56,650 | 56,650 | 1.882.321 |
21 mar 2023 | 57,400 | 57,750 | 56,650 | 56,800 | 56,800 | 1.766.614 |
20 mar 2023 | 57,250 | 57,550 | 56,750 | 57,250 | 57,250 | 1.955.797 |
17 mar 2023 | 57,800 | 58,400 | 57,200 | 57,400 | 57,400 | 7.133.574 |
16 mar 2023 | 57,250 | 57,350 | 56,550 | 57,350 | 57,350 | 2.612.898 |
15 mar 2023 | 57,100 | 57,400 | 56,550 | 57,200 | 57,200 | 1.797.454 |
14 mar 2023 | 55,950 | 58,250 | 55,900 | 57,100 | 57,100 | 3.870.481 |
13 mar 2023 | 55,450 | 56,100 | 54,800 | 55,950 | 55,950 | 2.644.646 |
10 mar 2023 | 56,050 | 56,100 | 55,550 | 55,650 | 55,650 | 3.034.378 |
10 mar 2023 | 1.21 Dividendo |
09 mar 2023 | 57,450 | 57,900 | 57,300 | 57,600 | 56,390 | 2.479.934 |
08 mar 2023 | 58,100 | 58,200 | 57,150 | 57,750 | 56,537 | 3.121.775 |
07 mar 2023 | 57,950 | 58,900 | 57,800 | 58,300 | 57,075 | 3.743.299 |
06 mar 2023 | 56,700 | 58,100 | 56,700 | 57,900 | 56,684 | 3.683.877 |
03 mar 2023 | 56,650 | 57,150 | 56,300 | 56,800 | 55,607 | 2.980.306 |
02 mar 2023 | 56,350 | 56,850 | 55,950 | 56,650 | 55,460 | 2.258.060 |
01 mar 2023 | 55,550 | 56,450 | 55,400 | 56,450 | 55,264 | 3.497.730 |
28 feb 2023 | 55,700 | 56,500 | 55,500 | 55,550 | 54,383 | 4.968.828 |
27 feb 2023 | 56,800 | 56,800 | 55,500 | 55,700 | 54,530 | 3.504.892 |
24 feb 2023 | 56,100 | 56,650 | 55,900 | 56,500 | 55,313 | 1.813.048 |
23 feb 2023 | 56,500 | 56,850 | 56,100 | 56,150 | 54,970 | 1.821.702 |
22 feb 2023 | 57,000 | 57,300 | 56,500 | 56,500 | 55,313 | 2.029.377 |
21 feb 2023 | 56,500 | 57,150 | 56,300 | 57,000 | 55,803 | 1.313.258 |
20 feb 2023 | 56,100 | 56,800 | 56,000 | 56,350 | 55,166 | 1.468.141 |
17 feb 2023 | 56,600 | 56,800 | 56,150 | 56,200 | 55,019 | 2.095.699 |
16 feb 2023 | 57,200 | 57,300 | 56,550 | 56,700 | 55,509 | 2.420.344 |
15 feb 2023 | 57,700 | 57,950 | 56,800 | 57,100 | 55,901 | 2.271.040 |
14 feb 2023 | 57,800 | 57,900 | 57,300 | 57,700 | 56,488 | 1.170.177 |
13 feb 2023 | 57,500 | 57,950 | 57,100 | 57,300 | 56,096 | 1.885.972 |
10 feb 2023 | 57,800 | 58,250 | 57,500 | 57,550 | 56,341 | 1.550.687 |
09 feb 2023 | 57,950 | 57,950 | 57,400 | 57,750 | 56,537 | 1.688.222 |
08 feb 2023 | 57,400 | 58,000 | 57,400 | 57,800 | 56,586 | 1.291.202 |
07 feb 2023 | 58,000 | 58,100 | 57,400 | 57,600 | 56,390 | 2.100.111 |
06 feb 2023 | 58,050 | 58,050 | 57,250 | 57,750 | 56,537 | 2.614.559 |
03 feb 2023 | 57,850 | 58,300 | 57,800 | 58,200 | 56,977 | 2.455.831 |
02 feb 2023 | 58,100 | 58,500 | 57,900 | 58,350 | 57,124 | 2.438.696 |
01 feb 2023 | 58,200 | 58,750 | 57,850 | 58,000 | 56,782 | 4.461.288 |
31 gen 2023 | 59,400 | 59,400 | 58,000 | 58,200 | 56,977 | 6.831.982 |
30 gen 2023 | 57,800 | 59,750 | 57,800 | 59,000 | 57,761 | 4.749.256 |
27 gen 2023 | 57,800 | 58,100 | 57,350 | 57,850 | 56,635 | 2.920.129 |
26 gen 2023 | 58,200 | 58,400 | 57,600 | 57,700 | 56,488 | 3.458.263 |
20 gen 2023 | 57,700 | 58,000 | 57,350 | 58,000 | 56,782 | 3.174.109 |
19 gen 2023 | 57,350 | 57,800 | 57,200 | 57,650 | 56,439 | 1.874.269 |
18 gen 2023 | 57,150 | 57,600 | 57,000 | 57,500 | 56,292 | 1.798.825 |
17 gen 2023 | 57,400 | 57,700 | 57,100 | 57,250 | 56,047 | 1.620.906 |
16 gen 2023 | 57,250 | 57,950 | 56,900 | 57,400 | 56,194 | 3.013.184 |
13 gen 2023 | 57,700 | 57,800 | 57,050 | 57,200 | 55,998 | 1.741.913 |
12 gen 2023 | 56,600 | 57,600 | 56,600 | 57,600 | 56,390 | 2.404.655 |
11 gen 2023 | 57,450 | 57,750 | 56,750 | 56,800 | 55,607 | 3.273.705 |
10 gen 2023 | 57,450 | 57,800 | 57,450 | 57,600 | 56,390 | 1.544.136 |
09 gen 2023 | 57,900 | 57,900 | 57,050 | 57,200 | 55,998 | 1.527.769 |
06 gen 2023 | 57,950 | 58,000 | 56,850 | 57,250 | 56,047 | 2.302.066 |
05 gen 2023 | 57,800 | 57,950 | 57,400 | 57,650 | 56,439 | 1.943.367 |
04 gen 2023 | 57,550 | 57,700 | 56,750 | 57,250 | 56,047 | 2.281.832 |
03 gen 2023 | 56,950 | 57,200 | 55,500 | 56,950 | 55,754 | 2.015.789 |
30 dic 2022 | 57,000 | 57,600 | 56,750 | 56,950 | 55,754 | 2.010.141 |
29 dic 2022 | 56,700 | 56,950 | 56,250 | 56,350 | 55,166 | 1.341.181 |
28 dic 2022 | 55,900 | 57,600 | 55,850 | 56,700 | 55,509 | 3.362.107 |
23 dic 2022 | 55,800 | 56,200 | 55,450 | 55,550 | 54,383 | 1.375.908 |
22 dic 2022 | 55,900 | 56,350 | 55,400 | 56,100 | 54,922 | 2.780.199 |
21 dic 2022 | 55,650 | 55,950 | 55,150 | 55,350 | 54,187 | 1.399.976 |
20 dic 2022 | 55,450 | 56,100 | 55,100 | 55,650 | 54,481 | 2.141.508 |
19 dic 2022 | 54,600 | 56,000 | 54,600 | 55,900 | 54,726 | 3.893.984 |
16 dic 2022 | 56,050 | 56,050 | 54,550 | 54,550 | 53,404 | 13.827.613 |
15 dic 2022 | 57,200 | 57,300 | 56,050 | 56,150 | 54,970 | 3.585.593 |
14 dic 2022 | 57,600 | 57,850 | 57,000 | 57,200 | 55,998 | 2.271.468 |
13 dic 2022 | 57,000 | 57,200 | 56,600 | 56,900 | 55,705 | 2.145.851 |
12 dic 2022 | 56,350 | 57,050 | 56,000 | 56,850 | 55,656 | 2.536.935 |
09 dic 2022 | 55,000 | 56,550 | 55,000 | 56,350 | 55,166 | 4.462.834 |
08 dic 2022 | 55,300 | 55,400 | 54,600 | 55,100 | 53,943 | 3.746.003 |
07 dic 2022 | 55,950 | 56,700 | 55,450 | 55,450 | 54,285 | 2.962.024 |
06 dic 2022 | 55,400 | 56,000 | 55,150 | 55,950 | 54,775 | 3.183.937 |
05 dic 2022 | 55,100 | 55,900 | 54,700 | 55,500 | 54,334 | 3.484.321 |
02 dic 2022 | 57,000 | 57,050 | 54,750 | 54,800 | 53,649 | 7.721.379 |
02 dic 2022 | 0.63 Dividendo |
01 dic 2022 | 56,600 | 57,700 | 56,350 | 57,500 | 55,675 | 3.113.630 |
30 nov 2022 | 56,500 | 57,000 | 56,150 | 56,600 | 54,804 | 9.137.267 |
29 nov 2022 | 56,500 | 56,650 | 56,000 | 56,500 | 54,707 | 3.244.414 |
28 nov 2022 | 56,250 | 56,650 | 55,600 | 56,350 | 54,562 | 2.279.161 |
25 nov 2022 | 57,300 | 57,650 | 56,200 | 57,050 | 55,240 | 1.582.637 |
24 nov 2022 | 57,400 | 57,450 | 56,800 | 57,300 | 55,482 | 1.474.633 |
23 nov 2022 | 57,550 | 58,000 | 56,500 | 56,600 | 54,804 | 2.490.590 |
22 nov 2022 | 57,550 | 58,100 | 57,050 | 57,550 | 55,724 | 2.293.658 |
21 nov 2022 | 57,000 | 57,350 | 56,200 | 57,350 | 55,530 | 1.307.632 |
18 nov 2022 | 57,800 | 58,200 | 57,150 | 57,200 | 55,385 | 2.373.566 |
17 nov 2022 | 58,100 | 58,650 | 57,450 | 58,250 | 56,402 | 2.338.281 |
16 nov 2022 | 57,650 | 58,800 | 56,900 | 58,100 | 56,256 | 2.805.833 |
15 nov 2022 | 57,300 | 57,700 | 56,900 | 57,650 | 55,821 | 2.248.769 |
14 nov 2022 | 56,300 | 57,550 | 56,250 | 57,150 | 55,336 | 3.365.392 |
11 nov 2022 | 55,250 | 56,250 | 54,900 | 55,850 | 54,078 | 4.495.762 |
10 nov 2022 | 54,850 | 54,900 | 53,800 | 54,250 | 52,528 | 1.841.363 |
09 nov 2022 | 55,600 | 56,400 | 54,650 | 54,850 | 53,109 | 2.478.036 |
08 nov 2022 | 54,500 | 55,750 | 54,500 | 55,600 | 53,836 | 2.192.777 |
07 nov 2022 | 54,150 | 55,350 | 53,700 | 54,750 | 53,013 | 1.965.096 |
04 nov 2022 | 53,300 | 54,950 | 53,300 | 54,300 | 52,577 | 2.762.385 |
03 nov 2022 | 54,400 | 55,000 | 53,150 | 53,300 | 51,609 | 3.112.357 |
02 nov 2022 | 53,600 | 55,750 | 52,850 | 55,550 | 53,787 | 4.999.390 |
01 nov 2022 | 53,300 | 54,000 | 53,050 | 53,750 | 52,044 | 2.440.874 |
*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...