Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 42,72 | 43,47 | 41,80 | 42,80 | 42,80 | 305.515 |
08 giu 2023 | 42,54 | 42,98 | 41,32 | 42,05 | 42,05 | 683.082 |
07 giu 2023 | 40,81 | 43,34 | 40,17 | 42,06 | 42,06 | 826.429 |
06 giu 2023 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
05 giu 2023 | 39,50 | 41,75 | 39,50 | 39,54 | 39,54 | 544.071 |
02 giu 2023 | 37,21 | 40,09 | 37,21 | 39,74 | 39,74 | 1.686.069 |
01 giu 2023 | 36,52 | 36,78 | 35,50 | 36,09 | 36,09 | 839.900 |
31 mag 2023 | 36,50 | 36,50 | 35,53 | 36,20 | 36,20 | 702.677 |
30 mag 2023 | 37,98 | 38,20 | 37,00 | 37,04 | 37,04 | 604.672 |
26 mag 2023 | 39,00 | 39,29 | 38,35 | 38,80 | 38,80 | 1.256.417 |
25 mag 2023 | 40,11 | 40,19 | 39,01 | 39,51 | 39,51 | 349.132 |
24 mag 2023 | 40,36 | 40,70 | 39,63 | 39,83 | 39,83 | 729.827 |
23 mag 2023 | 40,03 | 41,87 | 39,78 | 40,83 | 40,83 | 181.539 |
22 mag 2023 | 38,68 | 40,01 | 38,68 | 39,28 | 39,28 | 166.542 |
19 mag 2023 | 39,45 | 39,45 | 38,31 | 38,62 | 38,62 | 1.050.930 |
18 mag 2023 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
17 mag 2023 | 39,41 | 39,48 | 38,22 | 38,77 | 38,77 | 74.606 |
16 mag 2023 | 39,92 | 40,69 | 39,59 | 40,10 | 40,10 | 124.572 |
15 mag 2023 | 39,26 | 40,21 | 38,62 | 39,92 | 39,92 | 994.711 |
12 mag 2023 | 41,39 | 41,40 | 38,67 | 39,44 | 39,44 | 1.242.486 |
11 mag 2023 | 41,02 | 42,00 | 40,08 | 41,23 | 41,23 | 952.838 |
10 mag 2023 | 40,22 | 40,73 | 38,93 | 40,50 | 40,50 | 803.767 |
09 mag 2023 | 41,83 | 42,46 | 39,01 | 39,73 | 39,73 | 2.964.358 |
05 mag 2023 | 45,38 | 45,52 | 44,07 | 44,62 | 44,62 | 314.068 |
04 mag 2023 | 44,51 | 44,51 | 41,74 | 43,41 | 43,41 | 231.049 |
03 mag 2023 | 44,69 | 44,69 | 43,23 | 43,75 | 43,75 | 579.856 |
02 mag 2023 | 46,86 | 47,00 | 44,03 | 47,00 | 47,00 | 566.937 |
28 apr 2023 | 46,91 | 48,63 | 46,86 | 47,59 | 47,59 | 1.515.343 |
27 apr 2023 | 45,02 | 48,17 | 44,41 | 47,95 | 47,95 | 248.219 |
26 apr 2023 | 45,86 | 46,59 | 44,46 | 46,09 | 46,09 | 457.502 |
25 apr 2023 | 46,56 | 46,79 | 45,43 | 46,18 | 46,18 | 381.296 |
24 apr 2023 | 47,71 | 47,91 | 46,78 | 47,68 | 47,68 | 547.771 |
21 apr 2023 | 47,31 | 48,74 | 46,70 | 47,27 | 47,27 | 574.277 |
20 apr 2023 | 48,14 | 48,84 | 47,21 | 47,36 | 47,36 | 645.142 |
19 apr 2023 | 47,33 | 48,45 | 46,22 | 46,96 | 46,96 | 527.822 |
18 apr 2023 | 49,02 | 49,09 | 48,05 | 48,38 | 48,38 | 671.577 |
17 apr 2023 | 48,82 | 49,60 | 48,46 | 49,05 | 49,05 | 370.880 |
14 apr 2023 | 46,91 | 49,10 | 46,59 | 48,43 | 48,43 | 1.698.546 |
13 apr 2023 | 46,03 | 46,34 | 45,28 | 45,83 | 45,83 | 239.439 |
12 apr 2023 | 45,71 | 47,11 | 45,19 | 46,29 | 46,29 | 391.204 |
11 apr 2023 | 43,66 | 44,52 | 43,36 | 44,11 | 44,11 | 193.752 |
06 apr 2023 | 42,20 | 42,94 | 41,93 | 42,43 | 42,43 | 47.778 |
05 apr 2023 | 43,01 | 43,37 | 41,37 | 42,23 | 42,23 | 483.920 |
04 apr 2023 | 44,00 | 44,29 | 42,70 | 43,58 | 43,58 | 421.958 |
03 apr 2023 | 43,26 | 43,55 | 42,23 | 42,55 | 42,55 | 776.764 |
31 mar 2023 | 42,54 | 42,81 | 41,47 | 42,53 | 42,53 | 197.071 |
30 mar 2023 | 39,90 | 42,41 | 39,65 | 42,31 | 42,31 | 726.766 |
29 mar 2023 | 36,80 | 39,04 | 36,76 | 38,93 | 38,93 | 605.283 |
28 mar 2023 | 39,17 | 39,79 | 36,76 | 37,01 | 37,01 | 1.797.674 |
27 mar 2023 | 39,14 | 40,01 | 38,75 | 39,39 | 39,39 | 454.638 |
24 mar 2023 | 40,08 | 40,80 | 38,65 | 40,77 | 40,77 | 614.486 |
23 mar 2023 | 40,76 | 40,89 | 40,18 | 40,89 | 40,89 | 358.993 |
22 mar 2023 | 42,31 | 42,31 | 40,64 | 40,69 | 40,69 | 367.336 |
21 mar 2023 | 44,11 | 44,46 | 43,60 | 44,13 | 44,13 | 980.137 |
20 mar 2023 | 43,53 | 44,28 | 43,21 | 44,01 | 44,01 | 724.672 |
17 mar 2023 | 46,27 | 46,36 | 43,56 | 44,09 | 44,09 | 1.280.692 |
16 mar 2023 | 47,19 | 47,19 | 44,08 | 45,29 | 45,29 | 871.341 |
15 mar 2023 | 47,09 | 47,59 | 45,34 | 46,25 | 46,25 | 738.794 |
14 mar 2023 | 48,00 | 48,46 | 47,53 | 47,99 | 47,99 | 779.075 |
13 mar 2023 | 45,50 | 47,58 | 44,42 | 47,35 | 47,35 | 1.745.701 |
10 mar 2023 | 46,47 | 46,80 | 45,10 | 45,35 | 45,35 | 3.616.338 |
09 mar 2023 | 49,51 | 49,51 | 47,23 | 47,72 | 47,72 | 2.549.354 |
08 mar 2023 | 50,10 | 50,55 | 49,33 | 49,89 | 49,89 | 1.322.541 |
07 mar 2023 | 51,72 | 51,72 | 50,43 | 50,55 | 50,55 | 243.921 |
06 mar 2023 | 51,16 | 51,35 | 49,38 | 51,29 | 51,29 | 670.435 |
03 mar 2023 | 50,37 | 51,15 | 50,17 | 50,97 | 50,97 | 997.666 |
02 mar 2023 | 50,30 | 50,43 | 49,36 | 50,30 | 50,30 | 2.555.536 |
01 mar 2023 | 49,90 | 50,15 | 49,30 | 49,53 | 49,53 | 318.926 |
28 feb 2023 | 50,58 | 52,24 | 50,57 | 51,38 | 51,38 | 2.818.372 |
27 feb 2023 | 49,82 | 51,04 | 49,82 | 50,57 | 50,57 | 791.713 |
24 feb 2023 | 51,55 | 51,80 | 49,38 | 49,53 | 49,53 | 1.332.958 |
23 feb 2023 | 51,87 | 52,02 | 50,88 | 51,57 | 51,57 | 313.605 |
22 feb 2023 | 50,21 | 51,77 | 50,07 | 50,07 | 50,07 | 3.230.287 |
21 feb 2023 | 52,79 | 52,79 | 50,07 | 51,10 | 51,10 | 1.589.871 |
20 feb 2023 | 53,60 | 54,15 | 52,85 | 53,34 | 53,34 | 2.908.940 |
17 feb 2023 | 53,75 | 54,90 | 53,04 | 53,83 | 53,83 | 8.354.874 |
16 feb 2023 | 53,38 | 55,52 | 51,86 | 53,76 | 53,76 | 6.871.364 |
15 feb 2023 | 56,63 | 57,65 | 56,63 | 56,80 | 56,80 | 152.131 |
14 feb 2023 | 57,46 | 59,32 | 57,06 | 57,85 | 57,85 | 383.144 |
13 feb 2023 | 54,50 | 56,99 | 54,11 | 56,99 | 56,99 | 407.881 |
10 feb 2023 | 54,37 | 57,80 | 53,88 | 55,85 | 55,85 | 1.152.627 |
09 feb 2023 | 54,77 | 55,91 | 52,74 | 54,19 | 54,19 | 683.042 |
08 feb 2023 | 57,09 | 57,59 | 55,62 | 57,00 | 57,00 | 109.729 |
07 feb 2023 | 54,27 | 54,81 | 53,41 | 54,61 | 54,61 | 217.106 |
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 |
*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...