Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 nov 2023 | 62,80 | 64,08 | 63,40 | 63,89 | 63,89 | 1.007.320 |
28 nov 2023 | 62,76 | 63,50 | 62,88 | 63,32 | 63,32 | 170.046 |
27 nov 2023 | 63,20 | 63,96 | 62,84 | 63,43 | 63,43 | 276.321 |
24 nov 2023 | 62,68 | 64,10 | 61,20 | 62,86 | 62,86 | 207.036 |
23 nov 2023 | 63,51 | 63,58 | 61,20 | 62,75 | 62,75 | 43.387 |
22 nov 2023 | 63,08 | 63,82 | 63,04 | 63,72 | 63,72 | 359.681 |
21 nov 2023 | 62,94 | 63,72 | 62,94 | 63,10 | 63,10 | 143.933 |
20 nov 2023 | 62,00 | 63,10 | 62,50 | 62,74 | 62,74 | 201.387 |
17 nov 2023 | 62,30 | 62,76 | 61,66 | 62,54 | 62,54 | 136.318 |
16 nov 2023 | 61,10 | 63,18 | 61,50 | 61,54 | 61,54 | 120.746 |
15 nov 2023 | 61,10 | 62,28 | 61,36 | 61,68 | 61,68 | 70.806 |
14 nov 2023 | 61,00 | 61,84 | 60,56 | 61,44 | 61,44 | 381.206 |
13 nov 2023 | 60,26 | 61,08 | 59,92 | 60,55 | 60,55 | 353.242 |
10 nov 2023 | 60,04 | 60,58 | 59,80 | 60,26 | 60,26 | 125.794 |
09 nov 2023 | 59,28 | 60,78 | 58,85 | 60,23 | 60,23 | 139.173 |
08 nov 2023 | 59,36 | 60,04 | 58,46 | 59,38 | 59,38 | 747.418 |
07 nov 2023 | 58,51 | 60,12 | 58,00 | 58,76 | 58,76 | 253.441 |
06 nov 2023 | 56,51 | 57,08 | 56,10 | 56,68 | 56,68 | 763.643 |
03 nov 2023 | 56,16 | 56,39 | 55,34 | 56,38 | 56,38 | 206.743 |
02 nov 2023 | 53,44 | 56,04 | 54,14 | 55,56 | 55,56 | 725.537 |
01 nov 2023 | 53,51 | 53,98 | 53,28 | 53,90 | 53,90 | 998.640 |
31 ott 2023 | 53,04 | 54,12 | 53,12 | 53,87 | 53,87 | 208.243 |
30 ott 2023 | 52,72 | 53,66 | 53,00 | 53,04 | 53,04 | 659.436 |
27 ott 2023 | 51,00 | 53,24 | 52,58 | 53,04 | 53,04 | 123.980 |
26 ott 2023 | 53,04 | 53,72 | 52,80 | 53,40 | 53,40 | 299.373 |
25 ott 2023 | 54,00 | 54,52 | 53,72 | 54,12 | 54,12 | 54.409 |
24 ott 2023 | 53,66 | 54,82 | 53,56 | 54,42 | 54,42 | 144.084 |
23 ott 2023 | 54,18 | 54,24 | 53,26 | 53,68 | 53,68 | 117.128 |
20 ott 2023 | 53,80 | 54,30 | 53,72 | 53,94 | 53,94 | 272.975 |
19 ott 2023 | 54,82 | 55,30 | 54,58 | 54,82 | 54,82 | 466.207 |
18 ott 2023 | 56,06 | 56,14 | 55,24 | 56,14 | 56,14 | 88.377 |
17 ott 2023 | 56,36 | 56,42 | 55,68 | 56,26 | 56,26 | 450.119 |
16 ott 2023 | 55,96 | 56,78 | 55,52 | 56,42 | 56,42 | 77.913 |
13 ott 2023 | 56,24 | 56,70 | 55,28 | 55,55 | 55,55 | 211.282 |
12 ott 2023 | 57,10 | 58,26 | 56,83 | 57,62 | 57,62 | 47.290 |
11 ott 2023 | 57,70 | 58,15 | 57,28 | 57,71 | 57,71 | 106.172 |
10 ott 2023 | 56,90 | 57,94 | 56,26 | 57,85 | 57,85 | 543.057 |
09 ott 2023 | 57,98 | 57,36 | 55,93 | 55,93 | 55,93 | 75.027 |
06 ott 2023 | 58,00 | 57,49 | 56,70 | 57,47 | 57,47 | 292.844 |
05 ott 2023 | 56,90 | 57,74 | 56,95 | 57,16 | 57,16 | 295.353 |
04 ott 2023 | 56,36 | 57,52 | 56,48 | 56,90 | 56,90 | 110.429 |
03 ott 2023 | 57,26 | 57,56 | 56,76 | 57,23 | 57,23 | 195.656 |
02 ott 2023 | 57,28 | 58,06 | 56,74 | 57,20 | 57,20 | 497.756 |
29 set 2023 | 58,34 | 57,98 | 57,27 | 57,85 | 57,85 | 476.528 |
28 set 2023 | 57,74 | 57,56 | 56,88 | 57,36 | 57,36 | 243.083 |
27 set 2023 | 59,00 | 59,76 | 57,53 | 57,56 | 57,56 | 154.126 |
26 set 2023 | 58,76 | 60,02 | 59,10 | 59,77 | 59,77 | 175.576 |
25 set 2023 | 60,10 | 61,44 | 59,42 | 60,01 | 60,01 | 306.188 |
22 set 2023 | 60,90 | 61,66 | 61,04 | 61,44 | 61,44 | 76.416 |
21 set 2023 | 62,88 | 62,76 | 61,54 | 62,76 | 62,76 | 194.753 |
20 set 2023 | 61,20 | 62,94 | 61,70 | 62,50 | 62,50 | 155.099 |
19 set 2023 | 61,74 | 62,46 | 61,50 | 61,70 | 61,70 | 206.351 |
18 set 2023 | 62,78 | 62,78 | 61,70 | 61,88 | 61,88 | 9.003 |
15 set 2023 | 63,38 | 63,56 | 62,50 | 62,78 | 62,78 | 37.989 |
14 set 2023 | 62,28 | 62,62 | 61,52 | 62,45 | 62,45 | 69.876 |
13 set 2023 | 61,76 | 62,20 | 61,32 | 61,86 | 61,86 | 95.700 |
12 set 2023 | 63,24 | 62,60 | 61,67 | 62,44 | 62,44 | 74.115 |
11 set 2023 | 62,42 | 62,78 | 62,02 | 62,43 | 62,43 | 333.243 |
08 set 2023 | 62,22 | 62,54 | 61,84 | 62,42 | 62,42 | 721.328 |
07 set 2023 | 61,46 | 62,96 | 62,02 | 62,27 | 62,27 | 115.532 |
06 set 2023 | 62,04 | 62,86 | 62,10 | 62,24 | 62,24 | 136.709 |
05 set 2023 | 62,46 | 63,22 | 62,58 | 62,79 | 62,79 | 28.762 |
04 set 2023 | 64,00 | 63,96 | 63,20 | 63,28 | 63,28 | 21.056 |
01 set 2023 | 62,52 | 63,88 | 63,06 | 63,16 | 63,16 | 144.934 |
31 ago 2023 | 63,80 | 63,68 | 63,04 | 63,32 | 63,32 | 161.700 |
30 ago 2023 | 63,51 | 63,62 | 62,84 | 63,28 | 63,28 | 196.654 |
29 ago 2023 | 62,52 | 63,36 | 62,30 | 63,20 | 63,20 | 100.495 |
25 ago 2023 | 61,12 | 61,54 | 60,84 | 61,43 | 61,43 | 31.871 |
24 ago 2023 | 62,82 | 62,90 | 61,24 | 61,34 | 61,34 | 4.813 |
23 ago 2023 | 62,00 | 62,18 | 61,72 | 61,94 | 61,94 | 31.185 |
22 ago 2023 | 61,46 | 62,12 | 61,42 | 61,77 | 61,77 | 484.371 |
21 ago 2023 | 61,52 | 62,06 | 61,44 | 61,62 | 61,62 | 73.960 |
18 ago 2023 | 61,28 | 61,84 | 61,10 | 61,28 | 61,28 | 184.797 |
17 ago 2023 | 62,92 | 63,31 | 62,00 | 62,05 | 62,05 | 95.782 |
16 ago 2023 | 63,30 | 64,08 | 63,71 | 64,00 | 64,00 | 82.990 |
15 ago 2023 | 64,00 | 64,20 | 63,56 | 63,85 | 63,85 | 73.257 |
14 ago 2023 | 63,58 | 64,06 | 63,44 | 63,87 | 63,87 | 80.755 |
11 ago 2023 | 63,70 | 64,18 | 63,62 | 63,81 | 63,81 | 1.269.183 |
10 ago 2023 | 64,02 | 64,28 | 63,96 | 64,08 | 64,08 | 125.749 |
09 ago 2023 | 63,94 | 64,34 | 63,52 | 63,80 | 63,80 | 90.535 |
08 ago 2023 | 62,92 | 63,84 | 63,01 | 63,46 | 63,46 | 168.375 |
07 ago 2023 | 63,66 | 63,56 | 62,38 | 63,26 | 63,26 | 273.928 |
04 ago 2023 | 62,72 | 63,16 | 62,20 | 62,62 | 62,62 | 137.997 |
03 ago 2023 | 63,51 | 64,16 | 62,98 | 63,93 | 63,93 | 2.166.438 |
02 ago 2023 | 63,90 | 64,66 | 63,68 | 64,37 | 64,37 | 830.480 |
01 ago 2023 | 65,14 | 65,36 | 64,76 | 65,25 | 65,25 | 31.596 |
31 lug 2023 | 63,00 | 65,74 | 63,50 | 64,77 | 64,77 | 65.071 |
28 lug 2023 | 67,48 | 68,52 | 65,06 | 66,58 | 66,58 | 81.165 |
27 lug 2023 | 67,80 | 69,18 | 67,82 | 68,84 | 68,84 | 825.883 |
26 lug 2023 | 66,44 | 67,37 | 66,38 | 67,37 | 67,37 | 70.264 |
25 lug 2023 | 66,70 | 67,62 | 66,90 | 67,24 | 67,24 | 53.178 |
24 lug 2023 | 66,26 | 67,50 | 66,66 | 66,80 | 66,80 | 48.864 |
21 lug 2023 | 66,30 | 67,51 | 66,14 | 67,50 | 67,50 | 60.804 |
20 lug 2023 | 66,00 | 67,00 | 66,42 | 66,72 | 66,72 | 538.834 |
19 lug 2023 | 65,52 | 67,32 | 66,64 | 66,96 | 66,96 | 1.200.341 |
18 lug 2023 | 66,16 | 66,60 | 65,98 | 66,37 | 66,37 | 33.369 |
17 lug 2023 | 66,84 | 66,90 | 66,30 | 66,51 | 66,51 | 75.889 |
14 lug 2023 | 66,51 | 66,50 | 65,84 | 65,95 | 65,95 | 45.525 |
13 lug 2023 | 66,90 | 67,02 | 66,12 | 66,52 | 66,52 | 34.101 |
12 lug 2023 | 65,74 | 66,88 | 65,42 | 66,40 | 66,40 | 45.639 |
*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...