Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 50,63 | 50,85 | 50,15 | 50,63 | 50,63 | 25.293 |
25 mag 2023 | 52,10 | 52,20 | 50,00 | 50,35 | 50,35 | 113.821 |
24 mag 2023 | 53,70 | 53,00 | 52,10 | 52,45 | 52,45 | 36.549 |
23 mag 2023 | 54,35 | 54,60 | 54,00 | 54,35 | 54,35 | 19.974 |
22 mag 2023 | 55,22 | 55,15 | 54,50 | 54,88 | 54,88 | 21.077 |
19 mag 2023 | 54,72 | 55,40 | 54,70 | 55,35 | 55,35 | 42.636 |
18 mag 2023 | 54,10 | 54,85 | 54,20 | 54,25 | 54,25 | 26.041 |
17 mag 2023 | 53,72 | 55,18 | 53,50 | 53,78 | 53,78 | 128.722 |
16 mag 2023 | 56,13 | 56,10 | 53,95 | 54,30 | 54,30 | 229.203 |
15 mag 2023 | 58,03 | 57,85 | 56,20 | 56,22 | 56,22 | 141.498 |
12 mag 2023 | 57,80 | 57,95 | 57,20 | 57,80 | 57,80 | 19.891 |
11 mag 2023 | 59,10 | 58,95 | 57,40 | 57,45 | 57,45 | 64.316 |
10 mag 2023 | 59,33 | 59,35 | 58,45 | 58,65 | 58,65 | 14.535 |
09 mag 2023 | 59,65 | 59,10 | 58,80 | 59,25 | 59,25 | 77.746 |
05 mag 2023 | 58,17 | 58,60 | 57,95 | 58,17 | 58,17 | 59.158 |
04 mag 2023 | 58,97 | 58,75 | 57,85 | 58,20 | 58,20 | 323.673 |
03 mag 2023 | 59,08 | 59,60 | 58,79 | 59,08 | 59,08 | 30.304 |
02 mag 2023 | 58,47 | 59,30 | 58,05 | 59,10 | 59,10 | 128.009 |
28 apr 2023 | 60,33 | 60,30 | 58,60 | 58,78 | 58,78 | 138.541 |
27 apr 2023 | 62,28 | 63,25 | 59,90 | 60,22 | 60,22 | 72.577 |
26 apr 2023 | 59,05 | 60,61 | 58,80 | 60,35 | 60,35 | 260.858 |
25 apr 2023 | 59,65 | 59,45 | 59,00 | 58,95 | 58,95 | 4.496 |
24 apr 2023 | 60,42 | 60,45 | 59,70 | 59,75 | 59,75 | 16.557 |
21 apr 2023 | 61,13 | 61,34 | 60,70 | 61,08 | 61,08 | 16.522 |
20 apr 2023 | 61,65 | 61,85 | 61,00 | 61,65 | 61,65 | 60.789 |
19 apr 2023 | 61,78 | 62,15 | 61,20 | 61,78 | 61,78 | 24.752 |
18 apr 2023 | 61,55 | 62,35 | 61,25 | 62,25 | 62,25 | 46.660 |
17 apr 2023 | 59,40 | 60,95 | 59,91 | 60,70 | 60,70 | 25.993 |
14 apr 2023 | 58,78 | 59,65 | 58,95 | 59,45 | 59,45 | 87.247 |
13 apr 2023 | 58,88 | 59,05 | 58,55 | 58,88 | 58,88 | 17.041 |
12 apr 2023 | 60,20 | 60,36 | 58,85 | 59,47 | 59,47 | 53.049 |
11 apr 2023 | 60,70 | 60,70 | 59,70 | 60,10 | 60,10 | 106.725 |
06 apr 2023 | 60,08 | 60,25 | 59,03 | 59,25 | 59,25 | 66.507 |
05 apr 2023 | 61,67 | 61,50 | 59,85 | 60,10 | 60,10 | 31.991 |
04 apr 2023 | 62,25 | 62,65 | 61,75 | 62,20 | 62,20 | 38.649 |
03 apr 2023 | 61,78 | 62,45 | 61,45 | 61,78 | 61,78 | 31.258 |
31 mar 2023 | 63,03 | 63,40 | 61,95 | 62,30 | 62,30 | 99.364 |
30 mar 2023 | 65,13 | 67,20 | 65,25 | 66,10 | 66,10 | 245.045 |
29 mar 2023 | 65,00 | 65,25 | 64,30 | 64,82 | 64,82 | 70.230 |
28 mar 2023 | 64,72 | 65,00 | 64,34 | 64,47 | 64,47 | 23.247 |
27 mar 2023 | 63,55 | 64,85 | 63,00 | 64,10 | 64,10 | 156.183 |
24 mar 2023 | 63,63 | 63,60 | 62,05 | 62,13 | 62,13 | 98.110 |
23 mar 2023 | 61,40 | 64,45 | 61,60 | 64,10 | 64,10 | 146.245 |
22 mar 2023 | 61,55 | 62,15 | 61,35 | 61,55 | 61,55 | 21.482 |
21 mar 2023 | 60,50 | 61,90 | 60,30 | 61,33 | 61,33 | 103.101 |
20 mar 2023 | 58,97 | 60,90 | 58,45 | 60,25 | 60,25 | 82.680 |
17 mar 2023 | 59,40 | 77,95 | 58,35 | 59,25 | 59,25 | 251.178 |
16 mar 2023 | 58,25 | 58,85 | 57,65 | 58,78 | 58,78 | 95.235 |
15 mar 2023 | 59,75 | 59,90 | 57,25 | 59,75 | 59,75 | 13.017 |
14 mar 2023 | 58,33 | 60,10 | 57,85 | 59,65 | 59,65 | 7.732 |
13 mar 2023 | 61,08 | 61,25 | 57,45 | 58,55 | 58,55 | 135.306 |
10 mar 2023 | 60,88 | 62,15 | 61,05 | 61,47 | 61,47 | 230.951 |
09 mar 2023 | 63,88 | 64,15 | 62,00 | 62,45 | 62,45 | 78.124 |
08 mar 2023 | 61,58 | 63,35 | 60,65 | 63,13 | 63,13 | 63.267 |
07 mar 2023 | 58,70 | 59,25 | 58,00 | 58,70 | 58,70 | 87.133 |
06 mar 2023 | 58,88 | 58,80 | 58,20 | 58,25 | 58,25 | 24.903 |
03 mar 2023 | 58,83 | 59,20 | 58,80 | 58,83 | 58,83 | 28.753 |
02 mar 2023 | 58,95 | 59,05 | 58,45 | 58,95 | 58,95 | 46.178 |
01 mar 2023 | 58,63 | 59,10 | 58,50 | 58,63 | 58,63 | 61.069 |
28 feb 2023 | 57,85 | 58,45 | 57,75 | 57,85 | 57,85 | 147.149 |
27 feb 2023 | 57,75 | 58,30 | 57,70 | 57,75 | 57,75 | 43.393 |
24 feb 2023 | 57,67 | 58,20 | 57,40 | 57,67 | 57,67 | 21.411 |
23 feb 2023 | 57,50 | 57,95 | 57,30 | 57,50 | 57,50 | 17.428 |
22 feb 2023 | 56,42 | 57,40 | 56,20 | 57,05 | 57,05 | 62.103 |
21 feb 2023 | 57,08 | 57,10 | 56,60 | 57,08 | 57,08 | 3.279 |
20 feb 2023 | 56,53 | 57,20 | 56,40 | 57,15 | 57,15 | 10.808 |
17 feb 2023 | 56,53 | 56,75 | 56,20 | 56,53 | 56,53 | 373.499 |
16 feb 2023 | 56,95 | 56,90 | 56,10 | 56,35 | 56,35 | 27.432 |
15 feb 2023 | 55,75 | 56,76 | 56,00 | 56,40 | 56,40 | 4.656 |
14 feb 2023 | 55,75 | 56,60 | 55,75 | 56,28 | 56,28 | 21.036 |
13 feb 2023 | 55,30 | 55,95 | 55,35 | 55,55 | 55,55 | 12.290 |
10 feb 2023 | 56,30 | 56,30 | 55,05 | 55,20 | 55,20 | 7.377 |
09 feb 2023 | 56,50 | 57,00 | 56,35 | 56,83 | 56,83 | 57.269 |
08 feb 2023 | 56,03 | 56,60 | 55,85 | 56,10 | 56,10 | 38.488 |
07 feb 2023 | 55,45 | 55,60 | 55,00 | 55,35 | 55,35 | 19.248 |
06 feb 2023 | 56,53 | 56,70 | 55,20 | 55,30 | 55,30 | 7.556 |
03 feb 2023 | 56,25 | 56,55 | 55,65 | 56,08 | 56,08 | 79.640 |
02 feb 2023 | 55,92 | 56,65 | 55,70 | 56,63 | 56,63 | 40.142 |
01 feb 2023 | 55,15 | 56,20 | 55,20 | 56,15 | 56,15 | 37.410 |
31 gen 2023 | 54,90 | 55,00 | 54,20 | 54,70 | 54,70 | 35.442 |
30 gen 2023 | 55,15 | 55,55 | 54,70 | 55,35 | 55,35 | 17.318 |
27 gen 2023 | 54,45 | 55,30 | 54,50 | 55,20 | 55,20 | 19.157 |
26 gen 2023 | 54,00 | 54,55 | 53,70 | 54,05 | 54,05 | 13.180 |
25 gen 2023 | 54,47 | 54,90 | 53,65 | 53,85 | 53,85 | 6.034 |
24 gen 2023 | 54,83 | 54,95 | 54,10 | 54,80 | 54,80 | 16.742 |
23 gen 2023 | 55,60 | 55,80 | 54,55 | 55,03 | 55,03 | 116.293 |
20 gen 2023 | 55,70 | 56,10 | 54,95 | 55,17 | 55,17 | 57.272 |
19 gen 2023 | 55,78 | 56,60 | 55,55 | 55,85 | 55,85 | 146.902 |
18 gen 2023 | 56,33 | 57,40 | 55,95 | 56,95 | 56,95 | 77.590 |
17 gen 2023 | 55,90 | 56,50 | 55,65 | 56,35 | 56,35 | 43.014 |
16 gen 2023 | 54,78 | 55,20 | 54,60 | 54,78 | 54,78 | 10.328 |
13 gen 2023 | 54,63 | 54,70 | 54,25 | 54,63 | 54,63 | 53.391 |
12 gen 2023 | 54,95 | 56,20 | 54,40 | 54,88 | 54,88 | 61.301 |
11 gen 2023 | 54,78 | 55,30 | 54,70 | 54,70 | 54,70 | 159.644 |
10 gen 2023 | 55,38 | 55,30 | 54,34 | 54,55 | 54,55 | 28.408 |
09 gen 2023 | 55,33 | 56,10 | 55,35 | 55,88 | 55,88 | 34.855 |
06 gen 2023 | 54,60 | 55,45 | 54,50 | 55,15 | 55,15 | 26.441 |
05 gen 2023 | 53,85 | 54,80 | 53,85 | 54,45 | 54,45 | 123.447 |
04 gen 2023 | 53,97 | 54,60 | 53,80 | 53,97 | 53,97 | 10.515 |
03 gen 2023 | 53,88 | 54,40 | 53,75 | 53,88 | 53,88 | 17.680 |
*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...