Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 61,30 | 61,62 | 60,76 | 61,30 | 61,30 | 262.477 |
25 mag 2023 | 62,10 | 62,42 | 61,13 | 62,11 | 62,11 | 315.343 |
24 mag 2023 | 61,50 | 62,06 | 60,76 | 61,59 | 61,59 | 304.831 |
23 mag 2023 | 60,90 | 62,80 | 60,90 | 61,93 | 61,93 | 245.303 |
22 mag 2023 | 60,50 | 60,96 | 60,10 | 60,53 | 60,53 | 102.442 |
19 mag 2023 | 60,30 | 60,78 | 59,98 | 60,50 | 60,50 | 131.153 |
18 mag 2023 | 60,10 | 60,38 | 59,98 | 60,20 | 60,20 | 94.298 |
17 mag 2023 | 60,30 | 60,44 | 59,60 | 60,29 | 60,29 | 200.766 |
16 mag 2023 | 60,70 | 60,90 | 60,34 | 60,54 | 60,54 | 185.085 |
15 mag 2023 | 60,10 | 60,98 | 60,14 | 60,67 | 60,67 | 165.571 |
12 mag 2023 | 60,70 | 61,00 | 59,94 | 60,00 | 60,00 | 315.204 |
11 mag 2023 | 61,50 | 61,52 | 60,56 | 61,07 | 61,07 | 367.385 |
10 mag 2023 | 62,30 | 63,24 | 61,27 | 61,41 | 61,41 | 137.524 |
09 mag 2023 | 65,00 | 64,98 | 62,04 | 62,76 | 62,76 | 123.636 |
05 mag 2023 | 64,00 | 65,00 | 63,44 | 65,00 | 65,00 | 145.850 |
04 mag 2023 | 63,10 | 63,90 | 62,54 | 63,38 | 63,38 | 137.445 |
03 mag 2023 | 62,50 | 63,66 | 62,48 | 63,27 | 63,27 | 91.411 |
02 mag 2023 | 63,10 | 63,60 | 62,16 | 63,16 | 63,16 | 359.369 |
28 apr 2023 | 63,30 | 63,78 | 62,90 | 63,00 | 63,00 | 159.961 |
27 apr 2023 | 60,70 | 63,14 | 61,12 | 62,37 | 62,37 | 143.458 |
26 apr 2023 | 60,10 | 62,66 | 59,74 | 61,63 | 61,63 | 506.742 |
25 apr 2023 | 60,70 | 60,82 | 60,20 | 60,49 | 60,49 | 256.750 |
24 apr 2023 | 61,30 | 61,74 | 61,00 | 61,22 | 61,22 | 177.330 |
21 apr 2023 | 60,30 | 61,36 | 60,08 | 61,09 | 61,09 | 111.107 |
20 apr 2023 | 60,70 | 60,80 | 59,54 | 60,15 | 60,15 | 186.687 |
19 apr 2023 | 61,10 | 60,90 | 60,02 | 60,69 | 60,69 | 120.453 |
18 apr 2023 | 61,50 | 62,24 | 61,32 | 61,65 | 61,65 | 75.435 |
17 apr 2023 | 61,50 | 62,56 | 61,50 | 61,79 | 61,79 | 527.528 |
14 apr 2023 | 61,90 | 62,60 | 61,68 | 62,03 | 62,03 | 96.174 |
13 apr 2023 | 62,10 | 62,78 | 61,96 | 62,47 | 62,47 | 1.819.775 |
12 apr 2023 | 62,70 | 62,82 | 61,74 | 62,19 | 62,19 | 136.486 |
11 apr 2023 | 61,50 | 62,56 | 61,76 | 62,37 | 62,37 | 194.684 |
06 apr 2023 | 60,10 | 61,76 | 60,28 | 61,25 | 61,25 | 60.687 |
05 apr 2023 | 60,10 | 61,10 | 58,82 | 60,61 | 60,61 | 201.785 |
04 apr 2023 | 61,30 | 62,02 | 60,31 | 60,31 | 60,31 | 197.852 |
03 apr 2023 | 62,90 | 62,20 | 61,42 | 61,71 | 61,71 | 278.770 |
31 mar 2023 | 62,30 | 62,54 | 61,20 | 61,63 | 61,63 | 125.987 |
30 mar 2023 | 61,50 | 62,82 | 61,84 | 62,45 | 62,45 | 94.550 |
29 mar 2023 | 61,10 | 62,02 | 61,18 | 61,41 | 61,41 | 103.572 |
28 mar 2023 | 62,50 | 62,50 | 60,86 | 61,23 | 61,23 | 117.774 |
27 mar 2023 | 60,10 | 62,94 | 60,88 | 62,11 | 62,11 | 125.818 |
24 mar 2023 | 59,80 | 60,44 | 59,24 | 59,79 | 59,79 | 177.281 |
23 mar 2023 | 60,50 | 61,26 | 59,94 | 61,24 | 61,24 | 133.617 |
22 mar 2023 | 61,50 | 62,14 | 60,84 | 61,15 | 61,15 | 101.101 |
21 mar 2023 | 60,30 | 61,54 | 60,64 | 60,99 | 60,99 | 250.596 |
20 mar 2023 | 61,30 | 61,52 | 60,60 | 60,83 | 60,83 | 136.430 |
17 mar 2023 | 61,70 | 62,20 | 60,70 | 61,39 | 61,39 | 212.811 |
16 mar 2023 | 60,90 | 61,80 | 60,34 | 61,46 | 61,46 | 161.652 |
15 mar 2023 | 61,70 | 61,42 | 59,16 | 60,46 | 60,46 | 202.654 |
14 mar 2023 | 63,10 | 63,26 | 60,80 | 61,50 | 61,50 | 380.163 |
13 mar 2023 | 62,90 | 63,44 | 62,28 | 63,07 | 63,07 | 181.340 |
10 mar 2023 | 60,90 | 63,82 | 60,95 | 63,19 | 63,19 | 410.706 |
09 mar 2023 | 60,50 | 61,86 | 60,04 | 61,71 | 61,71 | 81.428 |
08 mar 2023 | 60,30 | 60,72 | 59,62 | 60,36 | 60,36 | 597.426 |
07 mar 2023 | 60,90 | 62,46 | 60,79 | 61,32 | 61,32 | 180.782 |
06 mar 2023 | 60,90 | 62,58 | 61,83 | 62,16 | 62,16 | 138.017 |
03 mar 2023 | 61,50 | 62,92 | 61,64 | 62,75 | 62,75 | 768.628 |
02 mar 2023 | 58,00 | 61,36 | 56,76 | 60,00 | 60,00 | 801.720 |
01 mar 2023 | 59,00 | 61,08 | 56,72 | 58,72 | 58,72 | 1.432.628 |
28 feb 2023 | 68,50 | 68,30 | 65,99 | 66,96 | 66,96 | 443.866 |
27 feb 2023 | 67,60 | 68,84 | 67,28 | 67,94 | 67,94 | 574.840 |
24 feb 2023 | 67,60 | 68,60 | 66,54 | 67,66 | 67,66 | 193.303 |
23 feb 2023 | 68,30 | 69,80 | 67,36 | 67,65 | 67,65 | 596.080 |
22 feb 2023 | 68,70 | 69,62 | 67,75 | 68,73 | 68,73 | 116.199 |
21 feb 2023 | 69,10 | 69,14 | 68,40 | 68,79 | 68,79 | 110.868 |
20 feb 2023 | 68,10 | 69,74 | 68,18 | 69,29 | 69,29 | 427.024 |
17 feb 2023 | 68,30 | 68,34 | 67,28 | 67,94 | 67,94 | 430.628 |
16 feb 2023 | 68,50 | 69,08 | 67,82 | 68,33 | 68,33 | 136.385 |
15 feb 2023 | 67,20 | 68,40 | 67,28 | 67,97 | 67,97 | 234.182 |
14 feb 2023 | 67,60 | 68,76 | 67,26 | 67,92 | 67,92 | 607.068 |
13 feb 2023 | 67,40 | 67,72 | 66,95 | 67,42 | 67,42 | 158.285 |
10 feb 2023 | 68,30 | 67,91 | 66,66 | 67,24 | 67,24 | 225.767 |
09 feb 2023 | 68,50 | 69,36 | 68,12 | 68,28 | 68,28 | 83.717 |
08 feb 2023 | 68,50 | 69,04 | 67,44 | 68,30 | 68,30 | 493.090 |
07 feb 2023 | 70,30 | 69,74 | 67,50 | 68,17 | 68,17 | 456.192 |
06 feb 2023 | 70,90 | 72,10 | 70,24 | 71,03 | 71,03 | 109.864 |
03 feb 2023 | 69,10 | 71,20 | 68,50 | 70,59 | 70,59 | 380.041 |
02 feb 2023 | 66,20 | 69,14 | 65,76 | 67,85 | 67,85 | 234.428 |
01 feb 2023 | 65,80 | 66,84 | 65,18 | 65,82 | 65,82 | 79.699 |
31 gen 2023 | 66,00 | 65,74 | 64,50 | 65,40 | 65,40 | 156.185 |
30 gen 2023 | 65,20 | 66,04 | 64,82 | 65,83 | 65,83 | 2.648.163 |
27 gen 2023 | 64,40 | 65,68 | 64,32 | 65,13 | 65,13 | 142.177 |
26 gen 2023 | 63,50 | 65,10 | 63,98 | 64,77 | 64,77 | 446.498 |
25 gen 2023 | 63,50 | 64,06 | 63,10 | 63,53 | 63,53 | 102.975 |
24 gen 2023 | 64,20 | 65,16 | 63,86 | 64,26 | 64,26 | 131.756 |
23 gen 2023 | 63,50 | 64,54 | 63,62 | 64,18 | 64,18 | 110.163 |
20 gen 2023 | 64,40 | 64,62 | 63,80 | 64,13 | 64,13 | 80.011 |
19 gen 2023 | 66,00 | 66,46 | 64,04 | 65,06 | 65,06 | 115.640 |
18 gen 2023 | 65,80 | 67,10 | 66,04 | 66,18 | 66,18 | 116.630 |
17 gen 2023 | 65,00 | 66,10 | 64,50 | 65,04 | 65,04 | 92.345 |
16 gen 2023 | 64,00 | 65,90 | 64,50 | 65,02 | 65,02 | 130.192 |
13 gen 2023 | 64,60 | 64,80 | 64,16 | 64,47 | 64,47 | 147.329 |
12 gen 2023 | 63,30 | 65,08 | 63,38 | 64,41 | 64,41 | 177.997 |
11 gen 2023 | 64,80 | 64,88 | 62,94 | 64,62 | 64,62 | 295.118 |
10 gen 2023 | 67,60 | 68,62 | 66,61 | 66,61 | 66,61 | 289.448 |
09 gen 2023 | 66,40 | 69,36 | 66,66 | 68,31 | 68,31 | 126.516 |
06 gen 2023 | 66,40 | 66,22 | 64,98 | 65,85 | 65,85 | 94.781 |
05 gen 2023 | 68,10 | 68,10 | 65,92 | 66,89 | 66,89 | 132.202 |
04 gen 2023 | 66,60 | 68,06 | 66,50 | 67,96 | 67,96 | 77.020 |
03 gen 2023 | 66,20 | 67,24 | 65,82 | 66,13 | 66,13 | 136.571 |
*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...