Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2023 | 87,35 | 88,60 | 87,30 | 87,45 | 87,45 | 13.374 |
24 mar 2023 | 87,35 | 87,40 | 85,10 | 86,35 | 86,35 | 1.625 |
23 mar 2023 | 87,15 | 87,71 | 84,80 | 87,25 | 87,25 | 15.714 |
22 mar 2023 | 83,45 | 87,40 | 83,60 | 86,45 | 86,45 | 2.418 |
21 mar 2023 | 83,35 | 83,60 | 82,40 | 83,15 | 83,15 | 2.505 |
20 mar 2023 | 81,70 | 82,40 | 78,60 | 81,70 | 81,70 | 1.798 |
17 mar 2023 | 81,00 | 81,80 | 79,60 | 80,40 | 80,40 | 2.369 |
16 mar 2023 | 78,45 | 80,40 | 77,34 | 79,75 | 79,75 | 2.910 |
15 mar 2023 | 81,10 | 79,80 | 77,10 | 77,90 | 77,90 | 2.263 |
14 mar 2023 | 78,75 | 82,40 | 79,10 | 81,40 | 81,40 | 2.074 |
13 mar 2023 | 81,80 | 82,10 | 76,20 | 78,35 | 78,35 | 4.818 |
10 mar 2023 | 80,00 | 81,70 | 80,00 | 81,50 | 81,50 | 1.022 |
09 mar 2023 | 82,05 | 82,40 | 79,95 | 80,80 | 80,80 | 993 |
08 mar 2023 | 78,25 | 82,10 | 77,90 | 81,80 | 81,80 | 23.630 |
07 mar 2023 | 79,05 | 79,30 | 78,20 | 78,95 | 78,95 | 1.118 |
06 mar 2023 | 78,75 | 79,00 | 77,40 | 78,25 | 78,25 | 1.542 |
03 mar 2023 | 77,60 | 79,20 | 77,90 | 78,15 | 78,15 | 10.777 |
02 mar 2023 | 77,10 | 77,80 | 75,80 | 77,10 | 77,10 | 2.744 |
01 mar 2023 | 77,40 | 79,40 | 76,80 | 77,20 | 77,20 | 2.988 |
28 feb 2023 | 75,35 | 76,40 | 74,50 | 75,05 | 75,05 | 5.556 |
27 feb 2023 | 74,55 | 75,70 | 74,70 | 75,05 | 75,05 | 2.821 |
24 feb 2023 | 75,15 | 76,30 | 74,30 | 74,05 | 74,05 | 3.985 |
23 feb 2023 | 73,20 | 75,40 | 73,40 | 75,25 | 75,25 | 17.896 |
22 feb 2023 | 74,65 | 75,00 | 72,60 | 73,20 | 73,20 | 4.540 |
21 feb 2023 | 75,25 | 75,60 | 74,50 | 75,05 | 75,05 | 2.000 |
20 feb 2023 | 78,55 | 78,90 | 74,40 | 74,45 | 74,45 | 2.394 |
17 feb 2023 | 74,15 | 79,30 | 73,10 | 78,95 | 78,95 | 5.507 |
16 feb 2023 | 74,45 | 74,70 | 71,90 | 72,20 | 72,20 | 5.821 |
15 feb 2023 | 72,00 | 75,50 | 69,30 | 75,25 | 75,25 | 50.933 |
14 feb 2023 | 68,30 | 69,20 | 68,10 | 68,90 | 68,90 | 1.325 |
13 feb 2023 | 68,00 | 69,00 | 68,30 | 68,90 | 68,90 | 1.225 |
10 feb 2023 | 69,20 | 69,70 | 67,90 | 68,00 | 68,00 | 2.259 |
09 feb 2023 | 68,30 | 74,10 | 68,40 | 71,35 | 71,35 | 7.130 |
08 feb 2023 | 67,75 | 68,70 | 67,90 | 68,30 | 68,30 | 1.585 |
07 feb 2023 | 68,70 | 69,00 | 67,30 | 67,65 | 67,65 | 1.252 |
06 feb 2023 | 68,40 | 68,90 | 67,40 | 68,40 | 68,40 | 3.770 |
03 feb 2023 | 67,65 | 69,00 | 66,90 | 68,50 | 68,50 | 6.374 |
02 feb 2023 | 64,70 | 68,80 | 65,00 | 67,85 | 67,85 | 4.641 |
01 feb 2023 | 62,55 | 64,40 | 62,90 | 64,30 | 64,30 | 4.193 |
31 gen 2023 | 62,45 | 62,60 | 61,20 | 62,15 | 62,15 | 3.888 |
30 gen 2023 | 63,25 | 63,50 | 61,70 | 62,55 | 62,55 | 2.709 |
27 gen 2023 | 63,75 | 64,02 | 62,70 | 62,95 | 62,95 | 1.461 |
26 gen 2023 | 64,30 | 64,40 | 63,30 | 63,45 | 63,45 | 4.350 |
25 gen 2023 | 64,80 | 64,90 | 63,30 | 63,55 | 63,55 | 2.699 |
24 gen 2023 | 62,65 | 65,70 | 62,40 | 64,60 | 64,60 | 3.361 |
23 gen 2023 | 60,70 | 61,80 | 60,50 | 61,80 | 61,80 | 4.059 |
20 gen 2023 | 60,80 | 61,20 | 60,30 | 60,80 | 60,80 | 2.295 |
19 gen 2023 | 62,15 | 62,60 | 60,90 | 61,10 | 61,10 | 516 |
18 gen 2023 | 61,20 | 64,00 | 61,20 | 63,15 | 63,15 | 3.296 |
17 gen 2023 | 60,20 | 61,30 | 60,10 | 61,40 | 61,40 | 9.206 |
16 gen 2023 | 61,40 | 62,00 | 60,20 | 60,30 | 60,30 | 2.852 |
13 gen 2023 | 61,00 | 62,40 | 60,40 | 61,40 | 61,40 | 13.167 |
12 gen 2023 | 60,00 | 60,50 | 59,40 | 59,35 | 59,35 | 5.393 |
11 gen 2023 | 62,55 | 62,70 | 59,90 | 59,85 | 59,85 | 4.609 |
10 gen 2023 | 59,65 | 62,01 | 59,50 | 61,60 | 61,60 | 4.711 |
09 gen 2023 | 58,45 | 60,20 | 58,00 | 59,85 | 59,85 | 1.337 |
06 gen 2023 | 54,55 | 57,60 | 54,50 | 57,20 | 57,20 | 4.535 |
05 gen 2023 | 54,35 | 54,40 | 53,70 | 54,25 | 54,25 | 1.648 |
04 gen 2023 | 53,40 | 54,40 | 53,10 | 53,90 | 53,90 | 3.993 |
03 gen 2023 | 53,00 | 54,30 | 52,80 | 53,40 | 53,40 | 2.155 |
30 dic 2022 | 55,65 | 55,41 | 53,60 | 54,35 | 54,35 | 1.013 |
29 dic 2022 | 54,35 | 55,43 | 54,60 | 55,25 | 55,25 | 85 |
28 dic 2022 | 55,25 | 55,60 | 54,40 | 54,55 | 54,55 | 663 |
23 dic 2022 | 56,00 | 56,40 | 55,40 | 55,75 | 55,75 | 1.274 |
22 dic 2022 | 58,15 | 57,90 | 55,80 | 56,00 | 56,00 | 4.156 |
21 dic 2022 | 57,60 | 58,00 | 57,10 | 58,05 | 58,05 | 3.223 |
20 dic 2022 | 54,75 | 56,50 | 55,10 | 55,75 | 55,75 | 12.013 |
19 dic 2022 | 58,45 | 58,60 | 56,00 | 56,00 | 56,00 | 5.804 |
16 dic 2022 | 57,20 | 58,70 | 56,90 | 58,25 | 58,25 | 5.839 |
15 dic 2022 | 60,30 | 60,60 | 56,60 | 57,50 | 57,50 | 5.657 |
14 dic 2022 | 60,00 | 61,30 | 60,10 | 61,30 | 61,30 | 3.808 |
13 dic 2022 | 58,35 | 61,50 | 58,60 | 61,20 | 61,20 | 3.181 |
12 dic 2022 | 58,85 | 59,20 | 57,30 | 57,40 | 57,40 | 1.643 |
09 dic 2022 | 59,45 | 59,60 | 59,00 | 59,55 | 59,55 | 500 |
08 dic 2022 | 58,75 | 60,10 | 58,50 | 59,55 | 59,55 | 3.849 |
07 dic 2022 | 59,65 | 59,90 | 57,50 | 58,45 | 58,45 | 3.629 |
06 dic 2022 | 62,25 | 62,70 | 62,06 | 62,75 | 62,75 | 15.342 |
05 dic 2022 | 62,75 | 63,10 | 62,10 | 62,95 | 62,95 | 4.988 |
02 dic 2022 | 62,45 | 63,30 | 61,37 | 62,85 | 62,85 | 118.165 |
01 dic 2022 | 61,00 | 63,10 | 60,70 | 63,15 | 63,15 | 45.889 |
30 nov 2022 | 56,50 | 59,80 | 56,20 | 59,15 | 59,15 | 15.172 |
29 nov 2022 | 56,80 | 57,50 | 56,10 | 55,85 | 55,85 | 2.079 |
28 nov 2022 | 56,70 | 57,70 | 56,70 | 57,40 | 57,40 | 10.286 |
25 nov 2022 | 56,90 | 57,10 | 56,00 | 57,10 | 57,10 | 1.961 |
24 nov 2022 | 57,30 | 57,30 | 56,30 | 56,90 | 56,90 | 552 |
23 nov 2022 | 56,30 | 57,00 | 55,60 | 56,60 | 56,60 | 16.854 |
22 nov 2022 | 55,25 | 56,10 | 55,29 | 56,00 | 56,00 | 5.787 |
21 nov 2022 | 55,80 | 56,00 | 55,00 | 55,75 | 55,75 | 2.146 |
18 nov 2022 | 55,85 | 56,00 | 54,70 | 55,45 | 55,45 | 3.793 |
17 nov 2022 | 55,05 | 56,00 | 54,20 | 55,85 | 55,85 | 2.766 |
16 nov 2022 | 55,85 | 57,00 | 54,70 | 55,25 | 55,25 | 2.628 |
15 nov 2022 | 54,95 | 56,70 | 55,20 | 56,00 | 56,00 | 53.625 |
14 nov 2022 | 53,30 | 55,60 | 53,20 | 54,35 | 54,35 | 44.345 |
11 nov 2022 | 52,10 | 53,80 | 51,90 | 52,80 | 52,80 | 28.229 |
10 nov 2022 | 49,10 | 52,00 | 47,90 | 51,65 | 51,65 | 6.202 |
09 nov 2022 | 48,50 | 49,10 | 46,90 | 48,92 | 48,92 | 5.445 |
08 nov 2022 | 45,08 | 48,50 | 44,40 | 47,72 | 47,72 | 19.377 |
07 nov 2022 | 51,25 | 52,20 | 50,80 | 51,35 | 51,35 | 9.611 |
04 nov 2022 | 49,78 | 54,70 | 49,55 | 50,67 | 50,67 | 4.334 |
03 nov 2022 | 47,13 | 49,45 | 46,05 | 48,65 | 48,65 | 17.665 |
*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...