Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 gen 2023 | 62,60 | 62,60 | 61,40 | 61,60 | 61,60 | 2.178 |
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 |
02 nov 2022 | 46,85 | 48,25 | 47,25 | 48,25 | 48,25 | 1.438 |
01 nov 2022 | 46,80 | 47,60 | 46,35 | 46,45 | 46,45 | 4.995 |
31 ott 2022 | 47,58 | 47,35 | 46,25 | 46,60 | 46,60 | 732 |
28 ott 2022 | 48,25 | 48,50 | 45,85 | 47,53 | 47,53 | 2.249 |
27 ott 2022 | 48,00 | 48,45 | 47,65 | 48,45 | 48,45 | 5.821 |
26 ott 2022 | 48,65 | 48,85 | 47,70 | 47,88 | 47,88 | 843 |
25 ott 2022 | 48,20 | 49,00 | 47,95 | 48,20 | 48,20 | 6.135 |
24 ott 2022 | 47,47 | 48,60 | 47,05 | 48,10 | 48,10 | 17.942 |
21 ott 2022 | 46,40 | 47,65 | 46,30 | 47,58 | 47,58 | 7.188 |
20 ott 2022 | 45,58 | 46,50 | 45,44 | 46,00 | 46,00 | 5.670 |
19 ott 2022 | 46,00 | 46,55 | 45,49 | 45,88 | 45,88 | 3.149 |
18 ott 2022 | 45,58 | 47,00 | 45,60 | 46,10 | 46,10 | 6.511 |
17 ott 2022 | 43,53 | 44,33 | 43,25 | 44,15 | 44,15 | 1.520 |
14 ott 2022 | 43,88 | 44,00 | 43,15 | 43,33 | 43,33 | 4.958 |
13 ott 2022 | 42,60 | 44,00 | 40,85 | 44,05 | 44,05 | 2.054 |
12 ott 2022 | 40,90 | 43,10 | 40,65 | 42,85 | 42,85 | 1.568 |
11 ott 2022 | 40,90 | 40,95 | 40,25 | 40,60 | 40,60 | 1.643 |
10 ott 2022 | 42,05 | 42,25 | 40,95 | 40,85 | 40,85 | 909 |
07 ott 2022 | 44,00 | 43,90 | 43,00 | 42,75 | 42,75 | 1.964 |
06 ott 2022 | 42,30 | 44,05 | 42,00 | 43,78 | 43,78 | 10.464 |
05 ott 2022 | 41,53 | 42,95 | 41,25 | 41,88 | 41,88 | 1.285 |
04 ott 2022 | 40,80 | 42,05 | 40,60 | 41,83 | 41,83 | 15.791 |
03 ott 2022 | 38,75 | 39,95 | 38,75 | 39,63 | 39,63 | 934 |
30 set 2022 | 38,35 | 38,85 | 38,15 | 38,70 | 38,70 | 834 |
29 set 2022 | 37,58 | 38,50 | 37,60 | 37,78 | 37,78 | 1.143 |
28 set 2022 | 39,03 | 38,95 | 37,00 | 37,83 | 37,83 | 1.766 |
27 set 2022 | 40,50 | 41,01 | 39,35 | 39,17 | 39,17 | 473 |
26 set 2022 | 39,42 | 40,47 | 39,50 | 40,60 | 40,60 | 9.225 |
23 set 2022 | 42,50 | 40,60 | 39,65 | 39,58 | 39,58 | 4.684 |
22 set 2022 | 42,55 | 43,65 | 42,55 | 42,80 | 42,80 | 282 |
21 set 2022 | 42,70 | 44,40 | 42,90 | 44,60 | 44,60 | 2.316 |
20 set 2022 | 41,38 | 43,25 | 41,60 | 42,80 | 42,80 | 8.710 |
16 set 2022 | 41,38 | 41,05 | 39,85 | 40,30 | 40,30 | 489 |
15 set 2022 | 41,22 | 42,30 | 41,50 | 41,63 | 41,63 | 594 |
14 set 2022 | 41,88 | 42,15 | 40,95 | 41,33 | 41,33 | 931 |
13 set 2022 | 43,63 | 43,90 | 42,15 | 42,15 | 42,15 | 1.135 |
12 set 2022 | 43,60 | 43,95 | 43,55 | 43,78 | 43,78 | 1.109 |
09 set 2022 | 41,88 | 43,10 | 42,20 | 43,13 | 43,13 | 792 |
08 set 2022 | 41,58 | 41,75 | 40,95 | 41,53 | 41,53 | 165 |
*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...