Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | - | - | - | - | - | - |
08 giu 2023 | 38,71 | 39,00 | 38,54 | 38,87 | 38,87 | 501 |
07 giu 2023 | 40,00 | 40,04 | 39,32 | 39,73 | 39,73 | 4.536 |
06 giu 2023 | 39,85 | 40,00 | 39,60 | 39,84 | 39,84 | 10.881 |
05 giu 2023 | 40,80 | 40,89 | 40,16 | 40,71 | 40,71 | 10.010 |
02 giu 2023 | 40,31 | 41,10 | 40,04 | 40,57 | 40,57 | 4.271 |
01 giu 2023 | 39,68 | 40,58 | 40,04 | 40,07 | 40,07 | 6.368 |
31 mag 2023 | 41,26 | 41,38 | 38,20 | 39,23 | 39,23 | 33.701 |
30 mag 2023 | 43,62 | 43,54 | 41,64 | 42,51 | 42,51 | 8.505 |
26 mag 2023 | 43,38 | 43,88 | 42,28 | 43,20 | 43,20 | 19.174 |
25 mag 2023 | 44,75 | 44,94 | 44,30 | 44,64 | 44,64 | 4.723 |
24 mag 2023 | 45,78 | 45,92 | 44,28 | 44,40 | 44,40 | 19.506 |
23 mag 2023 | 47,38 | 47,76 | 46,46 | 46,46 | 46,46 | 10.048 |
22 mag 2023 | 48,02 | 48,20 | 46,86 | 47,42 | 47,42 | 6.560 |
19 mag 2023 | 49,19 | 48,80 | 48,28 | 48,54 | 48,54 | 2.416 |
18 mag 2023 | 48,81 | 49,30 | 48,52 | 48,72 | 48,72 | 3.371 |
17 mag 2023 | 49,58 | 49,50 | 48,16 | 48,61 | 48,61 | 55.237 |
16 mag 2023 | 49,07 | 50,10 | 49,28 | 49,76 | 49,76 | 9.065 |
15 mag 2023 | 49,34 | 49,50 | 48,74 | 48,95 | 48,95 | 5.408 |
12 mag 2023 | 48,33 | 49,06 | 48,18 | 48,89 | 48,89 | 4.444 |
11 mag 2023 | 48,20 | 48,76 | 47,92 | 48,31 | 48,31 | 9.850 |
10 mag 2023 | 47,24 | 48,18 | 47,02 | 47,98 | 47,98 | 5.080 |
09 mag 2023 | 48,30 | 47,62 | 46,56 | 47,10 | 47,10 | 5.703 |
05 mag 2023 | 47,49 | 48,68 | 47,56 | 47,49 | 47,49 | 20.496 |
04 mag 2023 | 46,75 | 47,52 | 46,30 | 47,22 | 47,22 | 5.225 |
03 mag 2023 | 47,51 | 47,58 | 46,46 | 46,74 | 46,74 | 4.133 |
02 mag 2023 | 47,22 | 47,50 | 46,94 | 47,07 | 47,07 | 59.913 |
28 apr 2023 | 46,71 | 46,92 | 46,32 | 46,54 | 46,54 | 5.015 |
27 apr 2023 | 46,88 | 47,34 | 46,01 | 46,24 | 46,24 | 10.126 |
26 apr 2023 | 46,31 | 46,78 | 45,26 | 46,63 | 46,63 | 13.697 |
25 apr 2023 | 45,97 | 47,64 | 45,32 | 46,75 | 46,75 | 12.099 |
24 apr 2023 | 44,82 | 46,44 | 44,62 | 45,73 | 45,73 | 51.057 |
21 apr 2023 | 43,89 | 44,38 | 43,22 | 43,87 | 43,87 | 24.911 |
20 apr 2023 | 43,68 | 44,36 | 43,06 | 43,96 | 43,96 | 10.693 |
19 apr 2023 | 43,66 | 43,80 | 43,16 | 43,34 | 43,34 | 8.251 |
18 apr 2023 | 43,83 | 44,00 | 43,42 | 43,70 | 43,70 | 27.496 |
17 apr 2023 | 43,51 | 43,78 | 43,22 | 43,54 | 43,54 | 23.909 |
14 apr 2023 | 44,31 | 44,26 | 43,18 | 43,90 | 43,90 | 28.069 |
13 apr 2023 | 42,86 | 44,12 | 43,04 | 43,14 | 43,14 | 16.694 |
12 apr 2023 | 43,15 | 43,50 | 42,70 | 43,09 | 43,09 | 15.431 |
11 apr 2023 | 43,87 | 44,08 | 42,58 | 42,92 | 42,92 | 26.429 |
06 apr 2023 | 43,76 | 44,74 | 43,45 | 44,05 | 44,05 | 6.047 |
05 apr 2023 | 43,60 | 43,84 | 42,70 | 43,40 | 43,40 | 8.633 |
04 apr 2023 | 43,01 | 44,50 | 42,88 | 43,35 | 43,35 | 26.358 |
03 apr 2023 | 41,70 | 43,98 | 41,58 | 43,01 | 43,01 | 25.746 |
31 mar 2023 | 43,57 | 43,64 | 40,42 | 41,58 | 41,58 | 61.680 |
30 mar 2023 | 45,64 | 45,32 | 41,22 | 43,17 | 43,17 | 100.948 |
29 mar 2023 | 50,54 | 51,60 | 50,55 | 50,90 | 50,90 | 4.637 |
28 mar 2023 | 54,92 | 55,20 | 50,05 | 51,78 | 51,78 | 122.031 |
27 mar 2023 | 55,20 | 55,45 | 54,45 | 55,05 | 55,05 | 24.417 |
24 mar 2023 | 56,53 | 56,70 | 53,85 | 54,91 | 54,91 | 11.511 |
23 mar 2023 | 55,45 | 57,05 | 55,15 | 55,71 | 55,71 | 10.473 |
22 mar 2023 | 56,10 | 56,20 | 55,60 | 56,01 | 56,01 | 7.911 |
21 mar 2023 | 56,25 | 56,95 | 55,55 | 56,49 | 56,49 | 11.333 |
20 mar 2023 | 53,92 | 55,45 | 52,85 | 54,35 | 54,35 | 8.255 |
17 mar 2023 | 55,10 | 55,30 | 54,17 | 54,46 | 54,46 | 6.161 |
16 mar 2023 | 54,15 | 54,55 | 52,95 | 53,59 | 53,59 | 11.495 |
15 mar 2023 | 54,45 | 54,55 | 52,65 | 53,36 | 53,36 | 14.841 |
14 mar 2023 | 52,83 | 54,85 | 52,90 | 53,66 | 53,66 | 24.153 |
13 mar 2023 | 54,15 | 54,80 | 50,45 | 51,77 | 51,77 | 21.463 |
10 mar 2023 | 58,63 | 57,65 | 53,55 | 56,00 | 56,00 | 27.284 |
09 mar 2023 | 57,72 | 58,90 | 58,05 | 58,90 | 58,90 | 3.328 |
08 mar 2023 | 57,53 | 57,90 | 56,07 | 57,17 | 57,17 | 13.638 |
07 mar 2023 | 57,10 | 59,00 | 57,20 | 58,26 | 58,26 | 11.008 |
06 mar 2023 | 56,25 | 57,90 | 56,30 | 57,12 | 57,12 | 28.654 |
03 mar 2023 | 53,67 | 56,70 | 54,05 | 54,86 | 54,86 | 10.074 |
02 mar 2023 | 52,00 | 53,50 | 51,45 | 53,26 | 53,26 | 8.413 |
01 mar 2023 | 53,92 | 54,30 | 52,90 | 53,43 | 53,43 | 9.049 |
28 feb 2023 | 53,83 | 54,35 | 53,45 | 53,81 | 53,81 | 5.839 |
27 feb 2023 | 53,10 | 54,70 | 53,55 | 53,96 | 53,96 | 2.319 |
24 feb 2023 | 55,20 | 55,20 | 53,30 | 54,35 | 54,35 | 4.668 |
23 feb 2023 | 54,88 | 55,50 | 54,91 | 55,08 | 55,08 | 2.197 |
22 feb 2023 | 55,88 | 56,05 | 54,70 | 56,05 | 56,05 | 76.032 |
21 feb 2023 | 55,58 | 56,20 | 55,15 | 55,65 | 55,65 | 42.671 |
20 feb 2023 | 55,45 | 55,70 | 54,86 | 55,22 | 55,22 | 21.571 |
17 feb 2023 | 54,58 | 55,85 | 54,10 | 55,42 | 55,42 | 8.703 |
16 feb 2023 | 56,83 | 56,65 | 55,00 | 56,00 | 56,00 | 4.730 |
15 feb 2023 | 56,00 | 56,75 | 55,65 | 56,66 | 56,66 | 3.650 |
14 feb 2023 | 56,53 | 56,85 | 56,20 | 56,51 | 56,51 | 1.678 |
13 feb 2023 | 55,15 | 56,25 | 55,30 | 55,77 | 55,77 | 5.892 |
10 feb 2023 | 56,53 | 56,70 | 54,75 | 55,78 | 55,78 | 8.057 |
09 feb 2023 | 56,72 | 58,30 | 56,20 | 57,30 | 57,30 | 10.728 |
08 feb 2023 | 55,92 | 57,50 | 56,25 | 57,05 | 57,05 | 11.040 |
07 feb 2023 | 56,10 | 56,50 | 55,20 | 55,52 | 55,52 | 6.520 |
06 feb 2023 | 55,92 | 56,25 | 54,50 | 55,72 | 55,72 | 11.253 |
03 feb 2023 | 55,10 | 56,26 | 54,15 | 54,81 | 54,81 | 17.445 |
02 feb 2023 | 54,45 | 55,55 | 54,10 | 55,20 | 55,20 | 68.362 |
01 feb 2023 | 53,15 | 55,15 | 53,75 | 54,28 | 54,28 | 17.586 |
31 gen 2023 | 53,35 | 53,65 | 53,00 | 53,40 | 53,40 | 3.920 |
30 gen 2023 | 53,40 | 54,10 | 52,60 | 52,98 | 52,98 | 24.999 |
27 gen 2023 | 54,15 | 54,15 | 53,10 | 53,73 | 53,73 | 35.355 |
26 gen 2023 | 54,58 | 55,30 | 54,00 | 54,72 | 54,72 | 26.054 |
25 gen 2023 | 53,83 | 53,90 | 53,30 | 53,62 | 53,62 | 2.357 |
24 gen 2023 | 55,25 | 54,85 | 53,35 | 53,89 | 53,89 | 3.711 |
23 gen 2023 | 54,35 | 55,10 | 53,95 | 54,46 | 54,46 | 10.412 |
20 gen 2023 | 53,15 | 53,70 | 53,00 | 53,17 | 53,17 | 4.024 |
19 gen 2023 | 54,53 | 54,95 | 52,60 | 53,70 | 53,70 | 13.901 |
18 gen 2023 | 54,05 | 57,00 | 54,15 | 55,50 | 55,50 | 10.064 |
17 gen 2023 | 51,31 | 54,85 | 50,65 | 53,20 | 53,20 | 36.772 |
16 gen 2023 | 52,29 | 52,35 | 51,60 | 51,65 | 51,65 | 7.143 |
*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...