Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 feb 2023 | 56,950 | 58,550 | 56,950 | 57,950 | 57,950 | 1.986.165 |
06 feb 2023 | 57,600 | 57,950 | 56,300 | 57,500 | 57,500 | 6.508.126 |
03 feb 2023 | 59,900 | 59,900 | 57,450 | 58,400 | 58,400 | 5.707.381 |
02 feb 2023 | 60,550 | 60,550 | 58,750 | 59,300 | 59,300 | 4.566.973 |
01 feb 2023 | 58,950 | 60,000 | 58,350 | 59,600 | 59,600 | 5.756.914 |
31 gen 2023 | 61,700 | 61,700 | 57,900 | 58,950 | 58,950 | 11.337.362 |
30 gen 2023 | 62,850 | 63,900 | 59,900 | 60,500 | 60,500 | 12.184.259 |
27 gen 2023 | 62,950 | 63,400 | 62,050 | 62,850 | 62,850 | 3.354.629 |
26 gen 2023 | 62,500 | 63,000 | 61,450 | 62,950 | 62,950 | 7.356.095 |
20 gen 2023 | 60,600 | 62,050 | 60,600 | 61,700 | 61,700 | 5.020.331 |
19 gen 2023 | 60,000 | 61,750 | 59,750 | 61,100 | 61,100 | 5.560.995 |
18 gen 2023 | 59,900 | 60,600 | 59,350 | 60,000 | 60,000 | 4.081.849 |
17 gen 2023 | 60,500 | 61,500 | 59,450 | 59,850 | 59,850 | 5.669.621 |
16 gen 2023 | 61,050 | 62,000 | 60,300 | 60,500 | 60,500 | 6.240.572 |
13 gen 2023 | 59,050 | 61,400 | 59,050 | 61,050 | 61,050 | 8.351.059 |
12 gen 2023 | 58,850 | 60,950 | 58,800 | 60,000 | 60,000 | 6.246.510 |
11 gen 2023 | 60,050 | 61,800 | 59,050 | 59,450 | 59,450 | 8.911.411 |
10 gen 2023 | 60,000 | 60,750 | 59,150 | 60,000 | 60,000 | 7.539.791 |
09 gen 2023 | 58,100 | 60,350 | 58,100 | 60,000 | 60,000 | 7.958.507 |
06 gen 2023 | 57,800 | 58,600 | 57,100 | 57,450 | 57,450 | 7.050.838 |
05 gen 2023 | 55,400 | 58,750 | 55,300 | 58,200 | 58,200 | 11.788.155 |
04 gen 2023 | 55,200 | 55,250 | 54,000 | 55,250 | 55,250 | 10.740.190 |
03 gen 2023 | 54,550 | 55,250 | 52,850 | 54,950 | 54,950 | 8.768.945 |
30 dic 2022 | 56,950 | 56,950 | 54,150 | 54,550 | 54,550 | 7.738.862 |
29 dic 2022 | 55,750 | 56,000 | 54,550 | 55,850 | 55,850 | 7.381.160 |
28 dic 2022 | 56,000 | 57,250 | 55,600 | 56,150 | 56,150 | 9.826.780 |
23 dic 2022 | 54,850 | 56,350 | 54,800 | 55,100 | 55,100 | 3.214.884 |
22 dic 2022 | 54,250 | 56,250 | 53,850 | 56,000 | 56,000 | 6.851.207 |
21 dic 2022 | 53,450 | 53,500 | 52,200 | 53,450 | 53,450 | 4.210.859 |
20 dic 2022 | 54,100 | 54,400 | 51,950 | 53,100 | 53,100 | 7.672.632 |
19 dic 2022 | 54,100 | 55,150 | 53,550 | 54,800 | 54,800 | 4.875.767 |
16 dic 2022 | 54,800 | 54,800 | 53,000 | 54,000 | 54,000 | 6.887.242 |
15 dic 2022 | 54,550 | 55,050 | 53,100 | 54,050 | 54,050 | 5.122.181 |
14 dic 2022 | 54,150 | 55,450 | 53,750 | 55,000 | 55,000 | 7.122.733 |
13 dic 2022 | 54,600 | 55,050 | 53,700 | 54,150 | 54,150 | 6.054.343 |
12 dic 2022 | 54,200 | 55,900 | 53,800 | 54,200 | 54,200 | 10.291.728 |
09 dic 2022 | 54,900 | 55,900 | 53,650 | 55,000 | 55,000 | 8.155.878 |
08 dic 2022 | 53,000 | 55,750 | 53,000 | 55,400 | 55,400 | 10.036.520 |
07 dic 2022 | 54,050 | 56,450 | 53,200 | 53,400 | 53,400 | 9.312.380 |
06 dic 2022 | 54,050 | 56,450 | 54,050 | 54,850 | 54,850 | 9.099.688 |
05 dic 2022 | 55,250 | 55,800 | 53,700 | 55,100 | 55,100 | 10.728.493 |
02 dic 2022 | 54,200 | 54,950 | 52,800 | 53,750 | 53,750 | 11.355.913 |
01 dic 2022 | 53,750 | 56,250 | 53,000 | 54,250 | 54,250 | 13.282.439 |
30 nov 2022 | 50,650 | 53,700 | 50,400 | 53,550 | 53,550 | 22.340.627 |
29 nov 2022 | 48,400 | 51,750 | 48,400 | 51,550 | 51,550 | 15.046.415 |
28 nov 2022 | 44,000 | 48,300 | 43,850 | 48,250 | 48,250 | 8.117.170 |
25 nov 2022 | 47,300 | 47,300 | 46,000 | 46,150 | 46,150 | 4.348.748 |
24 nov 2022 | 46,300 | 47,750 | 46,500 | 46,950 | 46,950 | 3.924.559 |
23 nov 2022 | 47,400 | 47,400 | 45,700 | 46,750 | 46,750 | 8.092.106 |
22 nov 2022 | 47,800 | 48,900 | 46,600 | 47,400 | 47,400 | 9.164.626 |
21 nov 2022 | 47,500 | 48,300 | 45,350 | 47,650 | 47,650 | 12.968.713 |
18 nov 2022 | 49,500 | 50,600 | 49,100 | 49,500 | 49,500 | 5.622.791 |
17 nov 2022 | 50,000 | 51,000 | 49,050 | 50,050 | 50,050 | 7.183.481 |
16 nov 2022 | 49,500 | 51,100 | 49,400 | 50,550 | 50,550 | 10.052.310 |
15 nov 2022 | 48,000 | 50,300 | 47,850 | 50,250 | 50,250 | 8.846.322 |
14 nov 2022 | 50,750 | 50,800 | 48,000 | 48,500 | 48,500 | 16.251.922 |
11 nov 2022 | 48,300 | 50,750 | 47,100 | 48,800 | 48,800 | 14.605.048 |
10 nov 2022 | 45,400 | 46,500 | 44,200 | 46,150 | 46,150 | 9.085.290 |
09 nov 2022 | 46,050 | 46,800 | 45,150 | 45,550 | 45,550 | 7.149.302 |
08 nov 2022 | 45,650 | 47,250 | 45,150 | 46,000 | 46,000 | 6.849.852 |
07 nov 2022 | 44,700 | 47,000 | 44,400 | 46,150 | 46,150 | 17.272.247 |
04 nov 2022 | 42,250 | 46,250 | 42,250 | 45,100 | 45,100 | 24.159.188 |
03 nov 2022 | 41,900 | 43,050 | 41,600 | 42,650 | 42,650 | 14.520.714 |
02 nov 2022 | 39,550 | 44,400 | 39,550 | 43,850 | 43,850 | 28.443.133 |
01 nov 2022 | 37,250 | 41,950 | 37,150 | 40,800 | 40,800 | 29.389.909 |
31 ott 2022 | 38,200 | 38,200 | 35,900 | 37,000 | 37,000 | 29.974.650 |
28 ott 2022 | 40,150 | 40,500 | 37,800 | 38,300 | 38,300 | 23.914.156 |
27 ott 2022 | 42,150 | 43,350 | 39,350 | 39,700 | 39,700 | 24.334.298 |
26 ott 2022 | 42,200 | 43,100 | 40,000 | 41,500 | 41,500 | 42.198.014 |
25 ott 2022 | 43,400 | 44,400 | 41,900 | 44,150 | 44,150 | 24.427.163 |
24 ott 2022 | 45,800 | 45,950 | 43,300 | 43,400 | 43,400 | 17.288.025 |
21 ott 2022 | 47,250 | 47,650 | 45,550 | 46,200 | 46,200 | 7.759.664 |
20 ott 2022 | 47,350 | 48,450 | 46,350 | 47,050 | 47,050 | 12.923.782 |
19 ott 2022 | 50,750 | 50,950 | 48,100 | 48,350 | 48,350 | 9.093.303 |
18 ott 2022 | 50,350 | 51,050 | 49,250 | 50,950 | 50,950 | 6.664.647 |
17 ott 2022 | 50,950 | 51,100 | 48,200 | 50,050 | 50,050 | 8.205.717 |
14 ott 2022 | 50,950 | 52,400 | 50,800 | 50,850 | 50,850 | 7.983.083 |
13 ott 2022 | 52,350 | 52,500 | 50,600 | 50,900 | 50,900 | 5.392.852 |
12 ott 2022 | 53,500 | 53,500 | 50,800 | 51,900 | 51,900 | 12.795.656 |
11 ott 2022 | 54,250 | 55,150 | 52,950 | 53,650 | 53,650 | 6.523.863 |
10 ott 2022 | 58,550 | 58,550 | 53,350 | 54,250 | 54,250 | 12.231.910 |
07 ott 2022 | 57,350 | 59,300 | 57,250 | 58,700 | 58,700 | 11.008.847 |
06 ott 2022 | 57,800 | 58,450 | 57,200 | 58,200 | 58,200 | 7.265.991 |
05 ott 2022 | 56,200 | 58,000 | 56,200 | 57,750 | 57,750 | 6.950.530 |
03 ott 2022 | 54,450 | 55,150 | 53,700 | 54,950 | 54,950 | 4.596.314 |
30 set 2022 | 55,100 | 55,500 | 54,400 | 54,650 | 54,650 | 8.530.869 |
29 set 2022 | 55,600 | 55,600 | 54,000 | 54,500 | 54,500 | 6.815.523 |
28 set 2022 | 55,000 | 55,350 | 54,300 | 54,800 | 54,800 | 11.428.095 |
27 set 2022 | 53,750 | 55,750 | 52,850 | 55,600 | 55,600 | 7.874.603 |
26 set 2022 | 52,300 | 54,450 | 52,300 | 53,800 | 53,800 | 7.047.990 |
23 set 2022 | 53,100 | 53,500 | 52,100 | 52,550 | 52,550 | 4.605.473 |
22 set 2022 | 53,700 | 53,700 | 52,500 | 53,150 | 53,150 | 4.369.421 |
21 set 2022 | 54,650 | 54,950 | 53,750 | 53,750 | 53,750 | 4.128.939 |
20 set 2022 | 54,200 | 55,300 | 54,100 | 55,200 | 55,200 | 6.415.374 |
19 set 2022 | 54,450 | 54,550 | 53,050 | 54,100 | 54,100 | 7.707.953 |
16 set 2022 | 53,500 | 54,350 | 52,800 | 54,000 | 54,000 | 13.164.436 |
15 set 2022 | 52,300 | 54,050 | 52,300 | 53,700 | 53,700 | 5.013.844 |
14 set 2022 | 52,500 | 53,300 | 52,150 | 52,950 | 52,950 | 5.111.561 |
13 set 2022 | 53,400 | 54,500 | 52,750 | 53,750 | 53,750 | 4.205.111 |
09 set 2022 | 51,300 | 53,300 | 51,200 | 53,150 | 53,150 | 9.450.261 |
*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...