Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 feb 2023 | 54,27 | 54,81 | 53,41 | 54,13 | 54,13 | 119.538 |
06 feb 2023 | 57,03 | 58,88 | 54,96 | 57,01 | 57,01 | 865.196 |
03 feb 2023 | 60,89 | 62,89 | 59,19 | 59,46 | 59,46 | 271.316 |
02 feb 2023 | 58,24 | 61,86 | 56,46 | 60,46 | 60,46 | 892.310 |
01 feb 2023 | 55,23 | 55,55 | 54,60 | 54,78 | 54,78 | 115.639 |
31 gen 2023 | 54,13 | 54,58 | 53,38 | 53,99 | 53,99 | 303.741 |
30 gen 2023 | 55,56 | 56,99 | 54,27 | 55,25 | 55,25 | 720.208 |
27 gen 2023 | 57,38 | 58,20 | 57,14 | 57,14 | 57,14 | 386.587 |
26 gen 2023 | 57,66 | 57,96 | 56,50 | 57,79 | 57,79 | 325.677 |
25 gen 2023 | 56,80 | 57,31 | 55,92 | 56,35 | 56,35 | 1.246.734 |
24 gen 2023 | 58,06 | 58,06 | 57,12 | 57,63 | 57,63 | 147.304 |
23 gen 2023 | 57,37 | 57,92 | 56,53 | 57,64 | 57,64 | 250.077 |
20 gen 2023 | 55,86 | 57,12 | 55,03 | 55,08 | 55,08 | 285.006 |
19 gen 2023 | 56,65 | 56,65 | 55,39 | 55,77 | 55,77 | 2.307.626 |
18 gen 2023 | 58,96 | 59,66 | 57,22 | 58,26 | 58,26 | 183.948 |
17 gen 2023 | 60,02 | 60,34 | 58,39 | 59,17 | 59,17 | 567.460 |
16 gen 2023 | 57,84 | 60,13 | 57,45 | 59,80 | 59,80 | 715.398 |
13 gen 2023 | 57,66 | 58,87 | 57,41 | 57,41 | 57,41 | 88.545 |
12 gen 2023 | 57,99 | 59,42 | 57,30 | 58,86 | 58,86 | 369.177 |
11 gen 2023 | 54,67 | 56,97 | 53,70 | 54,97 | 54,97 | 891.346 |
10 gen 2023 | 53,12 | 54,03 | 53,00 | 53,65 | 53,65 | 207.599 |
09 gen 2023 | 52,42 | 53,72 | 50,87 | 52,58 | 52,58 | 395.535 |
06 gen 2023 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
05 gen 2023 | 53,30 | 53,33 | 51,63 | 52,85 | 52,85 | 209.892 |
04 gen 2023 | 52,26 | 53,74 | 52,18 | 52,64 | 52,64 | 2.065.096 |
03 gen 2023 | 51,17 | 52,26 | 51,17 | 51,64 | 51,64 | 878.081 |
30 dic 2022 | 50,00 | 50,00 | 48,51 | 49,28 | 49,28 | 49.886 |
29 dic 2022 | 48,47 | 49,88 | 48,31 | 49,46 | 49,46 | 119.836 |
28 dic 2022 | 49,00 | 49,88 | 48,78 | 49,22 | 49,22 | 494.760 |
23 dic 2022 | 49,32 | 50,03 | 48,41 | 48,41 | 48,41 | 59.729 |
22 dic 2022 | 48,83 | 49,06 | 47,76 | 48,34 | 48,34 | 47.514 |
21 dic 2022 | 47,29 | 49,21 | 47,29 | 48,98 | 48,98 | 210.645 |
20 dic 2022 | 45,63 | 46,62 | 45,66 | 46,09 | 46,09 | 129.755 |
19 dic 2022 | 48,49 | 48,93 | 46,76 | 48,07 | 48,07 | 698.956 |
16 dic 2022 | 51,07 | 54,06 | 49,04 | 50,47 | 50,47 | 1.720.420 |
15 dic 2022 | 51,84 | 53,55 | 50,85 | 53,11 | 53,11 | 213.181 |
14 dic 2022 | 52,34 | 54,03 | 51,63 | 53,31 | 53,31 | 2.294.584 |
13 dic 2022 | 49,42 | 53,47 | 48,63 | 52,09 | 52,09 | 949.638 |
12 dic 2022 | 50,06 | 50,59 | 48,76 | 49,19 | 49,19 | 298.082 |
09 dic 2022 | 48,69 | 50,40 | 48,50 | 50,13 | 50,13 | 499.364 |
08 dic 2022 | 49,31 | 49,59 | 47,00 | 49,31 | 49,31 | 231.892 |
07 dic 2022 | 47,60 | 48,31 | 47,47 | 48,12 | 48,12 | 330.283 |
06 dic 2022 | 48,13 | 49,38 | 48,08 | 48,91 | 48,91 | 934.052 |
05 dic 2022 | 48,36 | 50,00 | 47,98 | 48,99 | 48,99 | 520.678 |
02 dic 2022 | 47,40 | 49,13 | 47,10 | 48,19 | 48,19 | 240.946 |
01 dic 2022 | 47,22 | 48,15 | 46,97 | 47,56 | 47,56 | 147.223 |
30 nov 2022 | 48,13 | 48,13 | 46,00 | 46,07 | 46,07 | 752.008 |
29 nov 2022 | 47,46 | 48,20 | 46,89 | 46,89 | 46,89 | 607.293 |
28 nov 2022 | 47,91 | 48,03 | 46,80 | 47,38 | 47,38 | 283.324 |
25 nov 2022 | 46,60 | 47,79 | 46,47 | 47,74 | 47,74 | 300.736 |
24 nov 2022 | 49,80 | 49,80 | 46,65 | 47,53 | 47,53 | 394.043 |
23 nov 2022 | 45,95 | 46,49 | 44,32 | 45,04 | 45,04 | 296.104 |
22 nov 2022 | 44,81 | 47,04 | 44,81 | 46,40 | 46,40 | 695.697 |
21 nov 2022 | 45,98 | 46,29 | 45,27 | 45,53 | 45,53 | 361.059 |
18 nov 2022 | 45,73 | 46,51 | 45,63 | 46,10 | 46,10 | 142.042 |
17 nov 2022 | 46,73 | 46,74 | 45,57 | 45,57 | 45,57 | 692.540 |
16 nov 2022 | 48,21 | 50,24 | 46,63 | 47,60 | 47,60 | 590.957 |
15 nov 2022 | 50,36 | 50,37 | 48,35 | 50,24 | 50,24 | 587.642 |
14 nov 2022 | 50,72 | 51,63 | 50,61 | 51,44 | 51,44 | 1.351.700 |
11 nov 2022 | 50,00 | 51,43 | 49,13 | 49,83 | 49,83 | 605.375 |
10 nov 2022 | 42,40 | 49,67 | 41,97 | 49,00 | 49,00 | 527.821 |
09 nov 2022 | 42,26 | 44,06 | 42,24 | 42,84 | 42,84 | 255.386 |
08 nov 2022 | 42,30 | 43,97 | 42,30 | 43,60 | 43,60 | 210.296 |
07 nov 2022 | 41,31 | 43,51 | 41,31 | 43,07 | 43,07 | 124.413 |
04 nov 2022 | 40,90 | 41,71 | 40,90 | 41,05 | 41,05 | 249.857 |
03 nov 2022 | 43,24 | 43,60 | 41,65 | 43,00 | 43,00 | 1.369.697 |
02 nov 2022 | 43,12 | 45,21 | 42,60 | 44,06 | 44,06 | 198.937 |
01 nov 2022 | 42,53 | 45,45 | 42,53 | 44,02 | 44,02 | 1.138.437 |
31 ott 2022 | 40,29 | 41,75 | 40,29 | 41,49 | 41,49 | 753.487 |
28 ott 2022 | 39,85 | 40,15 | 38,47 | 39,34 | 39,34 | 779.078 |
27 ott 2022 | 38,92 | 41,36 | 38,92 | 41,36 | 41,36 | 463.111 |
26 ott 2022 | 39,43 | 39,68 | 38,45 | 39,49 | 39,49 | 729.294 |
25 ott 2022 | 36,62 | 39,46 | 36,62 | 39,44 | 39,44 | 726.806 |
24 ott 2022 | 37,19 | 37,38 | 36,20 | 37,22 | 37,22 | 1.438.467 |
21 ott 2022 | 38,54 | 38,54 | 36,94 | 37,28 | 37,28 | 1.215.463 |
20 ott 2022 | 38,99 | 39,57 | 37,93 | 38,83 | 38,83 | 144.494 |
19 ott 2022 | 40,86 | 41,30 | 39,49 | 39,67 | 39,67 | 686.729 |
18 ott 2022 | 42,97 | 43,63 | 42,39 | 42,91 | 42,91 | 337.395 |
17 ott 2022 | 40,98 | 42,63 | 40,98 | 41,85 | 41,85 | 673.903 |
14 ott 2022 | 39,69 | 41,64 | 39,69 | 40,85 | 40,85 | 646.265 |
13 ott 2022 | 38,81 | 40,36 | 37,28 | 38,68 | 38,68 | 642.830 |
12 ott 2022 | 39,83 | 40,35 | 39,26 | 39,54 | 39,54 | 220.463 |
11 ott 2022 | 39,58 | 40,96 | 39,58 | 39,96 | 39,96 | 265.017 |
10 ott 2022 | 38,40 | 40,24 | 38,31 | 39,61 | 39,61 | 451.390 |
07 ott 2022 | 40,32 | 41,15 | 38,71 | 38,71 | 38,71 | 1.126.554 |
06 ott 2022 | 40,96 | 43,67 | 40,80 | 43,02 | 43,02 | 1.216.036 |
05 ott 2022 | 44,17 | 44,19 | 40,15 | 41,71 | 41,71 | 922.742 |
04 ott 2022 | 44,13 | 45,19 | 43,72 | 44,97 | 44,97 | 1.034.333 |
03 ott 2022 | 43,19 | 44,70 | 41,98 | 44,63 | 44,63 | 662.898 |
30 set 2022 | 43,28 | 44,85 | 42,94 | 44,29 | 44,29 | 623.874 |
29 set 2022 | 45,06 | 45,67 | 42,40 | 44,23 | 44,23 | 238.199 |
28 set 2022 | 42,76 | 45,76 | 42,24 | 45,09 | 45,09 | 823.046 |
27 set 2022 | 46,65 | 46,65 | 43,80 | 43,97 | 43,97 | 127.745 |
26 set 2022 | 47,78 | 47,78 | 46,01 | 46,60 | 46,60 | 575.798 |
23 set 2022 | 47,57 | 48,13 | 46,05 | 47,55 | 47,55 | 145.413 |
22 set 2022 | 49,35 | 49,43 | 47,69 | 48,26 | 48,26 | 66.032 |
21 set 2022 | 50,41 | 51,00 | 50,31 | 50,81 | 50,81 | 161.391 |
20 set 2022 | 53,71 | 53,71 | 48,68 | 49,28 | 49,28 | 505.166 |
16 set 2022 | 53,77 | 55,64 | 53,77 | 54,30 | 54,30 | 202.612 |
15 set 2022 | 55,33 | 55,87 | 54,10 | 54,56 | 54,56 | 240.904 |
*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...