Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 0,00 | 0,00 | 0,00 | 58,98 | 58,98 | 5.100 |
02 giu 2023 | 58,03 | 58,67 | 57,39 | 58,67 | 58,67 | 633 |
01 giu 2023 | 56,80 | 57,41 | 56,47 | 57,18 | 57,18 | 492 |
31 mag 2023 | 56,81 | 56,81 | 56,21 | 56,42 | 56,42 | 1.668 |
30 mag 2023 | 56,83 | 57,22 | 56,80 | 57,19 | 57,19 | 1.485 |
26 mag 2023 | 57,65 | 57,92 | 57,27 | 57,35 | 57,35 | 1.442 |
25 mag 2023 | 57,87 | 57,87 | 57,26 | 57,72 | 57,72 | 3.832 |
24 mag 2023 | 58,76 | 58,76 | 57,96 | 58,67 | 58,67 | 3.753 |
23 mag 2023 | 58,44 | 59,33 | 58,44 | 59,07 | 59,07 | 20.577 |
22 mag 2023 | 58,19 | 58,57 | 58,09 | 58,31 | 58,31 | 1.087 |
19 mag 2023 | 58,81 | 58,97 | 58,19 | 58,59 | 58,59 | 1.168 |
18 mag 2023 | 56,71 | 57,80 | 56,61 | 57,75 | 57,75 | 916 |
17 mag 2023 | 57,06 | 57,72 | 56,08 | 57,51 | 57,51 | 66.861 |
16 mag 2023 | 57,55 | 57,55 | 56,21 | 56,38 | 56,38 | 7.736 |
15 mag 2023 | 59,09 | 59,98 | 57,33 | 58,66 | 58,66 | 34.411 |
12 mag 2023 | 62,83 | 63,20 | 62,83 | 62,92 | 62,92 | 20.602 |
11 mag 2023 | 62,47 | 63,07 | 62,47 | 63,07 | 63,07 | 45 |
10 mag 2023 | 64,43 | 64,43 | 62,81 | 62,81 | 62,81 | 64 |
09 mag 2023 | 63,04 | 63,36 | 62,98 | 63,36 | 63,36 | 63 |
05 mag 2023 | 64,28 | 64,57 | 64,02 | 64,57 | 64,57 | 351 |
04 mag 2023 | 62,85 | 62,85 | 61,53 | 62,85 | 62,85 | 426 |
03 mag 2023 | 62,10 | 64,00 | 62,10 | 64,00 | 64,00 | 795 |
02 mag 2023 | 65,00 | 65,00 | 61,96 | 62,73 | 62,73 | 31.119 |
28 apr 2023 | 64,19 | 65,64 | 64,19 | 65,56 | 65,56 | 1.360 |
28 apr 2023 | 0.955 Dividendo |
27 apr 2023 | 64,62 | 65,02 | 64,57 | 65,02 | 64,07 | 1.061 |
26 apr 2023 | 65,09 | 65,97 | 64,94 | 65,55 | 64,59 | 760 |
25 apr 2023 | 66,35 | 66,35 | 65,79 | 65,79 | 64,82 | 1.031 |
24 apr 2023 | 66,38 | 66,83 | 66,31 | 66,83 | 65,85 | 595 |
21 apr 2023 | 66,48 | 66,48 | 65,66 | 65,83 | 64,87 | 3.000 |
20 apr 2023 | 65,45 | 65,64 | 65,30 | 65,61 | 64,65 | 4.458 |
19 apr 2023 | 66,06 | 66,29 | 66,03 | 66,10 | 65,13 | 627 |
18 apr 2023 | 66,32 | 66,67 | 66,29 | 66,61 | 65,63 | 677 |
17 apr 2023 | 67,11 | 67,31 | 66,47 | 66,47 | 65,50 | 1.760 |
14 apr 2023 | 66,80 | 67,17 | 66,80 | 67,15 | 66,16 | 789 |
13 apr 2023 | 66,22 | 66,46 | 66,18 | 66,46 | 65,48 | 922 |
12 apr 2023 | 66,76 | 66,76 | 66,36 | 66,36 | 65,38 | 1.038 |
11 apr 2023 | 66,48 | 66,48 | 66,34 | 66,34 | 65,37 | 49 |
06 apr 2023 | 66,14 | 66,29 | 65,73 | 65,89 | 64,92 | 1.085 |
05 apr 2023 | 65,20 | 65,55 | 65,05 | 65,54 | 64,57 | 1.875 |
04 apr 2023 | 65,55 | 65,79 | 64,39 | 64,39 | 63,45 | 603 |
03 apr 2023 | 65,52 | 66,00 | 64,71 | 64,71 | 63,76 | 757 |
31 mar 2023 | 62,97 | 62,97 | 62,74 | 62,91 | 61,99 | 610 |
30 mar 2023 | 62,58 | 62,62 | 62,47 | 62,62 | 61,70 | 603 |
29 mar 2023 | 61,96 | 61,99 | 61,59 | 61,77 | 60,86 | 946 |
28 mar 2023 | 60,22 | 61,20 | 60,22 | 60,94 | 60,04 | 1.391 |
27 mar 2023 | 60,25 | 60,93 | 59,96 | 60,24 | 59,36 | 3.759 |
24 mar 2023 | 57,61 | 58,87 | 57,61 | 58,66 | 57,80 | 370 |
23 mar 2023 | 60,22 | 60,73 | 59,36 | 59,36 | 58,49 | 8.787 |
22 mar 2023 | 61,77 | 62,07 | 61,50 | 61,57 | 60,67 | 2.104 |
21 mar 2023 | 62,14 | 62,21 | 61,52 | 61,99 | 61,08 | 1.022 |
20 mar 2023 | 60,03 | 61,16 | 59,90 | 60,93 | 60,03 | 1.430 |
17 mar 2023 | 60,73 | 60,73 | 59,01 | 59,58 | 58,71 | 42.962 |
16 mar 2023 | 59,73 | 60,96 | 58,17 | 60,50 | 59,61 | 2.284 |
15 mar 2023 | 62,11 | 62,11 | 60,07 | 60,73 | 59,84 | 1.607 |
14 mar 2023 | 65,17 | 65,66 | 63,95 | 63,95 | 63,01 | 556 |
13 mar 2023 | 63,07 | 64,77 | 61,92 | 63,92 | 62,99 | 905 |
10 mar 2023 | 65,24 | 65,87 | 64,96 | 65,12 | 64,16 | 228 |
09 mar 2023 | 67,09 | 67,83 | 67,09 | 67,33 | 66,34 | 25.131 |
08 mar 2023 | 67,55 | 67,67 | 66,59 | 66,59 | 65,61 | 634 |
07 mar 2023 | 68,42 | 68,42 | 67,77 | 67,77 | 66,77 | 1.423 |
06 mar 2023 | 67,79 | 68,58 | 67,71 | 68,23 | 67,23 | 731 |
03 mar 2023 | 66,43 | 67,28 | 66,37 | 66,67 | 65,69 | 1.942 |
02 mar 2023 | 65,76 | 65,89 | 65,76 | 65,89 | 64,92 | 150 |
01 mar 2023 | 65,83 | 66,17 | 65,64 | 66,17 | 65,20 | 2.983 |
28 feb 2023 | 66,45 | 66,67 | 65,67 | 66,10 | 65,13 | 1.396 |
27 feb 2023 | 67,67 | 68,23 | 67,67 | 68,16 | 67,16 | 2.749 |
24 feb 2023 | 67,39 | 67,81 | 67,21 | 67,49 | 66,49 | 831 |
23 feb 2023 | 67,28 | 67,71 | 66,96 | 67,11 | 66,12 | 1.064 |
22 feb 2023 | 66,63 | 66,95 | 65,84 | 66,03 | 65,06 | 37.873 |
21 feb 2023 | 66,85 | 66,85 | 65,72 | 65,80 | 64,83 | 655 |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 68,22 | 68,22 | 67,29 | 67,75 | 66,75 | 3.720 |
16 feb 2023 | 69,31 | 69,76 | 69,31 | 69,51 | 68,49 | 119 |
15 feb 2023 | 69,00 | 69,00 | 68,43 | 68,85 | 67,84 | 1.096 |
14 feb 2023 | 69,35 | 70,32 | 69,29 | 69,86 | 68,84 | 601 |
13 feb 2023 | 69,52 | 70,11 | 69,52 | 69,92 | 68,89 | 2.333 |
10 feb 2023 | 68,59 | 68,66 | 68,56 | 68,65 | 67,64 | 1.656 |
09 feb 2023 | 69,19 | 69,23 | 68,33 | 68,33 | 67,33 | 765 |
08 feb 2023 | 69,03 | 69,05 | 68,82 | 68,82 | 67,81 | 51 |
07 feb 2023 | 68,49 | 68,81 | 67,90 | 68,39 | 67,39 | 222 |
06 feb 2023 | 68,18 | 68,18 | 67,51 | 67,97 | 66,97 | 1.338 |
03 feb 2023 | 68,75 | 69,21 | 68,61 | 68,61 | 67,60 | 663 |
02 feb 2023 | 67,92 | 68,45 | 67,92 | 68,26 | 67,26 | 753 |
01 feb 2023 | 68,10 | 68,17 | 67,90 | 68,17 | 67,17 | 1.056 |
31 gen 2023 | 66,81 | 67,81 | 66,81 | 67,81 | 66,81 | 621 |
30 gen 2023 | 67,66 | 67,87 | 67,27 | 67,87 | 66,87 | 135 |
27 gen 2023 | 68,08 | 68,08 | 67,85 | 67,88 | 66,88 | 330 |
26 gen 2023 | 69,14 | 69,35 | 68,77 | 69,24 | 68,22 | 131 |
25 gen 2023 | 67,94 | 68,18 | 67,94 | 68,18 | 67,18 | 117 |
24 gen 2023 | 68,32 | 68,32 | 68,08 | 68,08 | 67,08 | 177 |
23 gen 2023 | 69,81 | 70,21 | 69,81 | 70,18 | 69,15 | 119 |
20 gen 2023 | 69,55 | 69,89 | 69,55 | 69,89 | 68,86 | 145 |
19 gen 2023 | 68,26 | 69,57 | 68,26 | 69,57 | 68,55 | 29 |
18 gen 2023 | 70,89 | 70,89 | 69,04 | 69,04 | 68,03 | 201 |
17 gen 2023 | 71,00 | 71,54 | 69,81 | 70,07 | 69,04 | 8.340 |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 70,61 | 70,71 | 70,34 | 70,71 | 69,67 | 144 |
12 gen 2023 | 70,49 | 70,82 | 70,14 | 70,82 | 69,78 | 309 |
11 gen 2023 | 69,34 | 69,78 | 69,34 | 69,78 | 68,75 | 64 |
*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...