Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 51,08 | 51,65 | 50,45 | 51,18 | 51,18 | 6.457 |
25 mag 2023 | 53,13 | 53,35 | 51,25 | 53,35 | 53,35 | 8.382 |
24 mag 2023 | 55,13 | 55,30 | 53,10 | 54,38 | 54,38 | 12.906 |
23 mag 2023 | 52,50 | 56,00 | 53,75 | 55,50 | 55,50 | 10.083 |
22 mag 2023 | 51,88 | 52,50 | 51,15 | 52,35 | 52,35 | 19.145 |
19 mag 2023 | 53,42 | 53,30 | 51,80 | 52,10 | 52,10 | 18.437 |
18 mag 2023 | - | - | - | - | - | - |
17 mag 2023 | 54,55 | 54,15 | 52,70 | 53,60 | 53,60 | 2.509 |
16 mag 2023 | 57,33 | 55,85 | 54,40 | 54,55 | 54,55 | 9.570 |
15 mag 2023 | 55,08 | 57,30 | 55,90 | 57,04 | 57,04 | 8.280 |
12 mag 2023 | 55,33 | 54,25 | 53,35 | 53,35 | 53,35 | 6.583 |
11 mag 2023 | 54,10 | 55,20 | 54,80 | 54,85 | 54,85 | 2.914 |
10 mag 2023 | 54,20 | 54,75 | 53,60 | 54,20 | 54,20 | 36.851 |
09 mag 2023 | 55,78 | 55,86 | 52,55 | 55,86 | 55,86 | 10.170 |
05 mag 2023 | 52,75 | 54,05 | 52,50 | 53,47 | 53,47 | 20.118 |
04 mag 2023 | 50,99 | 52,25 | 51,55 | 51,71 | 51,71 | 2.048 |
03 mag 2023 | 51,47 | 51,95 | 50,20 | 51,33 | 51,33 | 11.533 |
02 mag 2023 | 50,35 | 52,15 | 50,55 | 51,74 | 51,74 | 24.699 |
28 apr 2023 | 48,32 | 50,35 | 47,70 | 50,21 | 50,21 | 12.151 |
27 apr 2023 | 46,70 | 47,96 | 46,94 | 47,32 | 47,32 | 17.939 |
26 apr 2023 | 46,64 | 46,98 | 46,26 | 46,62 | 46,62 | 24.165 |
25 apr 2023 | 46,87 | 47,39 | 46,90 | 47,12 | 47,12 | 11.175 |
24 apr 2023 | 47,28 | 47,76 | 46,12 | 47,50 | 47,50 | 36.579 |
21 apr 2023 | 46,31 | 47,12 | 45,32 | 47,08 | 47,08 | 40.751 |
20 apr 2023 | 48,00 | 49,42 | 45,60 | 45,98 | 45,98 | 40.138 |
19 apr 2023 | 50,71 | 51,50 | 50,60 | 51,14 | 51,14 | 9.962 |
18 apr 2023 | 51,67 | 52,12 | 50,75 | 50,90 | 50,90 | 39.618 |
17 apr 2023 | 53,47 | 53,80 | 52,15 | 53,45 | 53,45 | 13.773 |
14 apr 2023 | 52,80 | 53,95 | 53,05 | 53,16 | 53,16 | 16.629 |
13 apr 2023 | 51,47 | 52,60 | 51,70 | 52,35 | 52,35 | 120.509 |
12 apr 2023 | 53,17 | 53,55 | 51,55 | 51,55 | 51,55 | 10.441 |
11 apr 2023 | 55,83 | 55,50 | 53,05 | 53,30 | 53,30 | 25.660 |
06 apr 2023 | 52,75 | 55,95 | 53,10 | 54,69 | 54,69 | 22.963 |
05 apr 2023 | 51,23 | 53,20 | 50,35 | 52,25 | 52,25 | 69.136 |
04 apr 2023 | 49,86 | 51,35 | 50,45 | 51,13 | 51,13 | 6.766 |
03 apr 2023 | 51,28 | 50,90 | 49,72 | 50,05 | 50,05 | 10.108 |
31 mar 2023 | 50,74 | 51,50 | 50,55 | 50,88 | 50,88 | 33.525 |
30 mar 2023 | 50,60 | 51,65 | 50,10 | 50,71 | 50,71 | 22.129 |
29 mar 2023 | 46,72 | 50,00 | 46,74 | 49,51 | 49,51 | 29.657 |
28 mar 2023 | 46,81 | 46,98 | 46,04 | 46,28 | 46,28 | 25.525 |
27 mar 2023 | 47,52 | 47,44 | 46,56 | 46,99 | 46,99 | 13.335 |
24 mar 2023 | 47,69 | 47,64 | 46,68 | 46,98 | 46,98 | 4.989 |
23 mar 2023 | 46,91 | 47,72 | 47,00 | 47,72 | 47,72 | 3.665 |
22 mar 2023 | 47,89 | 48,10 | 47,32 | 47,47 | 47,47 | 9.080 |
21 mar 2023 | 47,65 | 49,20 | 48,40 | 48,76 | 48,76 | 8.052 |
20 mar 2023 | 48,51 | 48,44 | 47,11 | 47,16 | 47,16 | 16.323 |
17 mar 2023 | 50,10 | 50,65 | 48,52 | 49,80 | 49,80 | 4.254 |
16 mar 2023 | 49,63 | 50,25 | 48,46 | 48,87 | 48,87 | 176.130 |
15 mar 2023 | 51,10 | 51,25 | 49,40 | 49,40 | 49,40 | 848 |
14 mar 2023 | 51,14 | 51,95 | 50,75 | 51,34 | 51,34 | 12.187 |
13 mar 2023 | 51,58 | 51,65 | 49,54 | 50,40 | 50,40 | 32.333 |
10 mar 2023 | 52,35 | 52,20 | 51,20 | 51,61 | 51,61 | 18.791 |
09 mar 2023 | 52,40 | 54,05 | 52,25 | 53,04 | 53,04 | 15.288 |
08 mar 2023 | 52,35 | 52,35 | 51,85 | 52,17 | 52,17 | 11.392 |
07 mar 2023 | 52,80 | 54,50 | 52,70 | 53,00 | 53,00 | 19.861 |
06 mar 2023 | 55,38 | 55,35 | 53,55 | 54,49 | 54,49 | 67.204 |
03 mar 2023 | 54,35 | 55,85 | 54,30 | 55,48 | 55,48 | 15.756 |
02 mar 2023 | 54,10 | 54,50 | 52,90 | 54,45 | 54,45 | 11.111 |
01 mar 2023 | 54,40 | 55,05 | 53,20 | 53,57 | 53,57 | 11.881 |
28 feb 2023 | 53,92 | 54,20 | 53,60 | 53,98 | 53,98 | 11.699 |
27 feb 2023 | 53,53 | 54,85 | 53,95 | 54,25 | 54,25 | 19.202 |
24 feb 2023 | 53,67 | 54,10 | 53,00 | 53,22 | 53,22 | 31.120 |
23 feb 2023 | 53,28 | 55,20 | 53,75 | 54,35 | 54,35 | 28.911 |
22 feb 2023 | 51,72 | 53,30 | 51,00 | 52,35 | 52,35 | 36.500 |
21 feb 2023 | 53,58 | 53,25 | 52,35 | 52,89 | 52,89 | 25.683 |
20 feb 2023 | 52,20 | 53,30 | 51,55 | 52,29 | 52,29 | 10.963 |
17 feb 2023 | 51,22 | 51,65 | 51,00 | 51,42 | 51,42 | 6.919 |
16 feb 2023 | 51,88 | 52,35 | 51,50 | 51,75 | 51,75 | 11.087 |
15 feb 2023 | 52,10 | 52,10 | 51,45 | 51,52 | 51,52 | 5.703 |
14 feb 2023 | 53,78 | 53,85 | 52,35 | 52,35 | 52,35 | 16.345 |
13 feb 2023 | 54,60 | 54,66 | 52,75 | 54,66 | 54,66 | 5.468 |
10 feb 2023 | 55,17 | 54,40 | 53,00 | 53,76 | 53,76 | 55.217 |
09 feb 2023 | 57,03 | 56,40 | 55,10 | 55,50 | 55,50 | 54.813 |
08 feb 2023 | 57,67 | 57,25 | 56,36 | 56,36 | 56,36 | 1.909 |
07 feb 2023 | 57,33 | 57,60 | 56,95 | 57,21 | 57,21 | 18.183 |
06 feb 2023 | 59,53 | 61,15 | 57,00 | 57,45 | 57,45 | 41.464 |
03 feb 2023 | 53,03 | 59,50 | 53,65 | 57,90 | 57,90 | 91.848 |
02 feb 2023 | 62,60 | 57,80 | 53,40 | 55,30 | 55,30 | 33.266 |
01 feb 2023 | 62,55 | 63,50 | 61,25 | 61,93 | 61,93 | 19.571 |
31 gen 2023 | 62,80 | 62,85 | 61,70 | 62,37 | 62,37 | 6.552 |
30 gen 2023 | 67,13 | 67,50 | 63,40 | 63,40 | 63,40 | 13.597 |
27 gen 2023 | 66,90 | 67,70 | 65,90 | 67,44 | 67,44 | 28.921 |
26 gen 2023 | 66,15 | 68,05 | 65,50 | 67,02 | 67,02 | 18.275 |
25 gen 2023 | 67,03 | 66,05 | 64,55 | 65,27 | 65,27 | 30.261 |
24 gen 2023 | 71,63 | 70,20 | 67,32 | 67,80 | 67,80 | 4.906 |
23 gen 2023 | 71,68 | 73,90 | 70,25 | 70,84 | 70,84 | 23.842 |
20 gen 2023 | 70,55 | 70,95 | 68,80 | 69,97 | 69,97 | 19.096 |
19 gen 2023 | 70,10 | 71,85 | 69,50 | 70,30 | 70,30 | 51.319 |
18 gen 2023 | 71,88 | 70,70 | 69,10 | 69,80 | 69,80 | 4.238 |
17 gen 2023 | 76,60 | 76,10 | 71,15 | 71,65 | 71,65 | 31.075 |
16 gen 2023 | 75,63 | 76,65 | 72,85 | 74,73 | 74,73 | 35.444 |
13 gen 2023 | 70,00 | 75,25 | 68,80 | 73,39 | 73,39 | 15.838 |
12 gen 2023 | 66,30 | 69,50 | 65,55 | 67,86 | 67,86 | 33.458 |
11 gen 2023 | 63,78 | 66,65 | 63,10 | 65,60 | 65,60 | 44.581 |
10 gen 2023 | 57,22 | 64,95 | 56,30 | 63,50 | 63,50 | 109.307 |
09 gen 2023 | 55,13 | 57,90 | 55,40 | 57,30 | 57,30 | 70.263 |
06 gen 2023 | - | - | - | - | - | - |
05 gen 2023 | 53,83 | 54,37 | 52,30 | 53,38 | 53,38 | 16.712 |
04 gen 2023 | 52,65 | 54,35 | 52,60 | 53,80 | 53,80 | 71.347 |
03 gen 2023 | 52,05 | 53,05 | 51,85 | 51,85 | 51,85 | 17.339 |
*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...