Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 feb 2023 | 56,90 | 57,00 | 56,65 | 56,75 | 56,75 | 2.772 |
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 |
30 dic 2022 | 54,42 | 54,55 | 53,56 | 54,42 | 54,42 | 14.605 |
29 dic 2022 | 53,70 | 54,45 | 53,70 | 54,10 | 54,10 | 13.378 |
28 dic 2022 | 54,00 | 54,40 | 53,50 | 53,45 | 53,45 | 9.325 |
23 dic 2022 | 53,38 | 54,25 | 53,40 | 53,38 | 53,38 | 19.917 |
22 dic 2022 | 54,15 | 54,28 | 53,15 | 53,50 | 53,50 | 17.367 |
21 dic 2022 | 54,22 | 54,50 | 53,60 | 53,60 | 53,60 | 84.077 |
20 dic 2022 | 53,75 | 54,55 | 53,55 | 53,85 | 53,85 | 42.754 |
19 dic 2022 | 53,55 | 54,70 | 53,45 | 54,28 | 54,28 | 49.257 |
16 dic 2022 | 52,72 | 53,46 | 52,35 | 53,30 | 53,30 | 154.143 |
15 dic 2022 | 54,08 | 54,05 | 52,45 | 52,90 | 52,90 | 33.442 |
14 dic 2022 | 53,92 | 54,55 | 53,55 | 53,92 | 53,92 | 14.834 |
13 dic 2022 | 54,08 | 54,80 | 53,75 | 54,15 | 54,15 | 16.771 |
12 dic 2022 | 53,95 | 54,50 | 53,90 | 53,95 | 53,95 | 28.109 |
09 dic 2022 | 53,30 | 54,15 | 53,25 | 53,53 | 53,53 | 22.440 |
08 dic 2022 | 53,42 | 53,55 | 53,00 | 53,42 | 53,42 | 12.217 |
07 dic 2022 | 52,83 | 53,55 | 52,70 | 53,45 | 53,45 | 20.133 |
06 dic 2022 | 52,75 | 53,85 | 53,05 | 53,25 | 53,25 | 19.236 |
05 dic 2022 | 53,30 | 53,40 | 52,70 | 52,75 | 52,75 | 16.576 |
02 dic 2022 | 51,75 | 53,65 | 51,85 | 53,25 | 53,25 | 37.798 |
01 dic 2022 | 52,42 | 52,50 | 51,65 | 51,83 | 51,83 | 86.482 |
30 nov 2022 | 52,88 | 52,95 | 51,80 | 52,30 | 52,30 | 35.454 |
29 nov 2022 | 52,30 | 52,90 | 52,15 | 52,92 | 52,92 | 34.240 |
28 nov 2022 | 52,35 | 52,85 | 52,05 | 52,35 | 52,35 | 24.882 |
25 nov 2022 | 52,00 | 52,75 | 51,90 | 52,63 | 52,63 | 17.362 |
24 nov 2022 | 52,85 | 52,45 | 51,85 | 52,22 | 52,22 | 17.727 |
23 nov 2022 | 52,92 | 53,40 | 52,55 | 52,92 | 52,92 | 26.266 |
22 nov 2022 | 52,63 | 53,05 | 52,25 | 52,60 | 52,60 | 21.462 |
21 nov 2022 | 52,13 | 53,55 | 52,25 | 52,90 | 52,90 | 38.271 |
18 nov 2022 | 51,83 | 52,50 | 51,80 | 52,47 | 52,47 | 39.652 |
17 nov 2022 | 51,38 | 51,80 | 51,10 | 51,28 | 51,28 | 69.624 |
16 nov 2022 | 51,67 | 51,55 | 51,15 | 51,60 | 51,60 | 9.275 |
15 nov 2022 | 51,17 | 51,80 | 50,60 | 51,65 | 51,65 | 46.636 |
14 nov 2022 | 51,53 | 51,55 | 50,40 | 51,22 | 51,22 | 24.197 |
11 nov 2022 | 53,38 | 53,45 | 51,45 | 51,65 | 51,65 | 217.709 |
10 nov 2022 | 52,45 | 53,85 | 52,30 | 52,95 | 52,95 | 146.307 |
09 nov 2022 | 52,22 | 52,90 | 51,90 | 52,80 | 52,80 | 140.842 |
08 nov 2022 | 50,99 | 52,55 | 50,60 | 52,10 | 52,10 | 240.431 |
07 nov 2022 | 51,58 | 53,30 | 51,35 | 52,70 | 52,70 | 204.460 |
04 nov 2022 | 47,86 | 51,70 | 48,24 | 50,99 | 50,99 | 319.416 |
03 nov 2022 | 46,19 | 46,16 | 45,38 | 46,13 | 46,13 | 35.284 |
02 nov 2022 | 46,73 | 46,84 | 46,00 | 46,18 | 46,18 | 55.333 |
01 nov 2022 | 47,36 | 47,52 | 46,32 | 46,31 | 46,31 | 67.332 |
31 ott 2022 | 47,21 | 47,36 | 46,62 | 47,12 | 47,12 | 81.673 |
28 ott 2022 | 47,31 | 47,42 | 46,88 | 47,17 | 47,17 | 32.352 |
27 ott 2022 | 47,35 | 47,76 | 46,86 | 47,37 | 47,37 | 21.535 |
26 ott 2022 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | - |
25 ott 2022 | 46,99 | 47,54 | 46,60 | 46,99 | 46,99 | 13.448 |
24 ott 2022 | 46,11 | 46,84 | 45,68 | 46,61 | 46,61 | 10.432 |
21 ott 2022 | 45,46 | 45,88 | 45,02 | 45,46 | 45,46 | 26.241 |
20 ott 2022 | 45,12 | 45,86 | 45,08 | 45,59 | 45,59 | 170.863 |
19 ott 2022 | 46,19 | 46,14 | 45,12 | 45,18 | 45,18 | 41.667 |
18 ott 2022 | 45,72 | 46,96 | 45,50 | 46,20 | 46,20 | 180.018 |
17 ott 2022 | 45,86 | 46,00 | 45,20 | 45,35 | 45,35 | 99.425 |
14 ott 2022 | 47,47 | 47,74 | 45,98 | 46,02 | 46,02 | 85.368 |
13 ott 2022 | 45,65 | 46,86 | 45,10 | 46,61 | 46,61 | 75.343 |
12 ott 2022 | 45,70 | 45,80 | 45,26 | 45,70 | 45,70 | 33.207 |
11 ott 2022 | 44,94 | 45,86 | 45,18 | 45,44 | 45,44 | 70.088 |
10 ott 2022 | 44,00 | 45,48 | 44,02 | 45,07 | 45,07 | 38.538 |
07 ott 2022 | 44,96 | 45,22 | 44,36 | 44,48 | 44,48 | 14.896 |
06 ott 2022 | 45,14 | 45,40 | 44,70 | 45,14 | 45,14 | 50.894 |
05 ott 2022 | 45,22 | 45,16 | 44,60 | 44,75 | 44,75 | 41.537 |
04 ott 2022 | 44,02 | 45,58 | 43,88 | 45,31 | 45,31 | 66.494 |
03 ott 2022 | 43,17 | 43,90 | 42,78 | 43,54 | 43,54 | 99.723 |
30 set 2022 | 43,30 | 43,64 | 43,10 | 43,30 | 43,30 | 8.070 |
29 set 2022 | 43,29 | 43,48 | 42,96 | 43,29 | 43,29 | 207.343 |
28 set 2022 | 43,09 | 43,78 | 43,06 | 43,54 | 43,54 | 149.336 |
27 set 2022 | 44,47 | 44,36 | 43,28 | 43,55 | 43,55 | 42.456 |
26 set 2022 | 43,64 | 44,62 | 43,64 | 44,14 | 44,14 | 387.649 |
23 set 2022 | 44,22 | 44,38 | 43,62 | 44,15 | 44,15 | 46.853 |
22 set 2022 | 45,06 | 45,18 | 44,56 | 44,53 | 44,53 | 145.234 |
21 set 2022 | 44,84 | 45,36 | 44,68 | 45,33 | 45,33 | 22.899 |
20 set 2022 | 45,08 | 45,10 | 44,54 | 45,08 | 45,08 | 80.335 |
*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...