Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 set 2023 | 62,050 | 62,600 | 61,350 | 61,800 | 61,800 | 4.274.139 |
27 set 2023 | 61,300 | 63,200 | 61,250 | 62,100 | 62,100 | 12.169.352 |
26 set 2023 | 61,900 | 61,900 | 60,350 | 61,000 | 61,000 | 16.951.340 |
25 set 2023 | 62,300 | 63,500 | 61,600 | 61,850 | 61,850 | 10.853.752 |
22 set 2023 | 60,100 | 63,850 | 60,050 | 63,500 | 63,500 | 21.549.317 |
21 set 2023 | 60,850 | 60,850 | 59,400 | 60,400 | 60,400 | 19.381.159 |
20 set 2023 | 63,600 | 63,600 | 60,850 | 61,900 | 61,900 | 20.104.436 |
19 set 2023 | 63,750 | 63,950 | 62,500 | 63,600 | 63,600 | 11.919.251 |
18 set 2023 | 64,150 | 64,950 | 63,500 | 63,700 | 63,700 | 11.506.747 |
15 set 2023 | 65,650 | 65,750 | 63,750 | 65,150 | 65,150 | 18.336.686 |
14 set 2023 | 64,800 | 65,100 | 64,050 | 64,900 | 64,900 | 7.601.768 |
13 set 2023 | 64,900 | 65,300 | 63,650 | 64,300 | 64,300 | 9.692.343 |
12 set 2023 | 64,250 | 65,450 | 63,850 | 64,500 | 64,500 | 9.480.935 |
11 set 2023 | 62,250 | 65,600 | 61,700 | 65,000 | 65,000 | 21.216.283 |
07 set 2023 | 65,500 | 65,500 | 63,850 | 64,300 | 64,300 | 11.964.159 |
06 set 2023 | 64,400 | 65,950 | 64,200 | 65,650 | 65,650 | 18.140.835 |
05 set 2023 | 65,100 | 65,900 | 64,600 | 65,000 | 65,000 | 15.876.722 |
04 set 2023 | 66,050 | 66,950 | 64,850 | 65,500 | 65,500 | 36.964.735 |
31 ago 2023 | 65,800 | 66,400 | 63,800 | 64,200 | 64,200 | 27.263.500 |
30 ago 2023 | 69,300 | 69,600 | 64,450 | 64,950 | 64,950 | 40.491.475 |
29 ago 2023 | 67,000 | 69,000 | 66,900 | 68,650 | 68,650 | 22.131.805 |
28 ago 2023 | 69,000 | 69,200 | 66,000 | 66,450 | 66,450 | 19.920.042 |
25 ago 2023 | 66,650 | 67,900 | 65,200 | 65,250 | 65,250 | 24.489.382 |
24 ago 2023 | 64,650 | 68,250 | 64,650 | 67,900 | 67,900 | 33.909.040 |
23 ago 2023 | 62,600 | 65,500 | 60,400 | 64,400 | 64,400 | 33.349.955 |
22 ago 2023 | 62,050 | 63,350 | 60,200 | 62,500 | 62,500 | 22.102.602 |
21 ago 2023 | 62,450 | 63,600 | 61,000 | 61,450 | 61,450 | 21.425.450 |
18 ago 2023 | 63,600 | 65,250 | 63,150 | 63,600 | 63,600 | 17.104.709 |
17 ago 2023 | 62,050 | 64,950 | 60,850 | 64,400 | 64,400 | 20.594.655 |
16 ago 2023 | 63,100 | 64,400 | 62,500 | 63,050 | 63,050 | 14.953.844 |
15 ago 2023 | 65,800 | 66,700 | 63,250 | 64,650 | 64,650 | 15.924.261 |
14 ago 2023 | 65,550 | 66,350 | 64,200 | 65,850 | 65,850 | 21.279.881 |
11 ago 2023 | 69,200 | 69,300 | 66,550 | 67,100 | 67,100 | 13.075.614 |
10 ago 2023 | 68,150 | 69,500 | 67,300 | 69,150 | 69,150 | 13.416.178 |
09 ago 2023 | 66,050 | 68,600 | 65,250 | 68,350 | 68,350 | 17.768.280 |
08 ago 2023 | 67,600 | 67,800 | 65,350 | 66,350 | 66,350 | 18.791.757 |
07 ago 2023 | 68,550 | 68,800 | 67,400 | 68,550 | 68,550 | 10.816.743 |
04 ago 2023 | 69,100 | 71,200 | 67,600 | 68,850 | 68,850 | 24.430.606 |
03 ago 2023 | 65,550 | 67,950 | 65,250 | 67,000 | 67,000 | 18.358.220 |
02 ago 2023 | 67,150 | 67,900 | 64,700 | 65,600 | 65,600 | 25.115.578 |
01 ago 2023 | 71,000 | 72,500 | 67,300 | 68,000 | 68,000 | 53.774.059 |
31 lug 2023 | 68,450 | 71,200 | 66,600 | 67,200 | 67,200 | 52.731.429 |
28 lug 2023 | 62,650 | 66,550 | 62,450 | 65,450 | 65,450 | 30.021.732 |
27 lug 2023 | 64,350 | 65,250 | 62,750 | 64,050 | 64,050 | 25.791.252 |
26 lug 2023 | 62,800 | 63,500 | 62,050 | 63,350 | 63,350 | 18.048.551 |
25 lug 2023 | 62,000 | 63,500 | 61,500 | 63,300 | 63,300 | 47.233.534 |
24 lug 2023 | 58,450 | 60,100 | 58,050 | 58,350 | 58,350 | 15.183.891 |
21 lug 2023 | 57,050 | 60,100 | 57,050 | 59,750 | 59,750 | 22.698.898 |
20 lug 2023 | 58,500 | 60,100 | 56,700 | 57,000 | 57,000 | 19.175.823 |
19 lug 2023 | 56,700 | 58,200 | 55,900 | 57,900 | 57,900 | 13.486.911 |
18 lug 2023 | 58,700 | 58,900 | 56,750 | 57,200 | 57,200 | 15.543.281 |
14 lug 2023 | 60,450 | 61,000 | 59,000 | 59,600 | 59,600 | 21.399.047 |
13 lug 2023 | 57,500 | 60,000 | 57,300 | 59,850 | 59,850 | 39.894.915 |
12 lug 2023 | 54,350 | 56,800 | 54,150 | 55,450 | 55,450 | 23.830.899 |
11 lug 2023 | 54,950 | 55,300 | 53,550 | 53,700 | 53,700 | 10.188.726 |
10 lug 2023 | 53,750 | 54,800 | 53,550 | 54,100 | 54,100 | 12.229.323 |
07 lug 2023 | 53,450 | 53,550 | 50,650 | 52,500 | 52,500 | 22.183.654 |
06 lug 2023 | 54,550 | 55,300 | 52,800 | 53,800 | 53,800 | 11.852.043 |
05 lug 2023 | 55,600 | 55,950 | 54,250 | 55,250 | 55,250 | 6.103.607 |
04 lug 2023 | 55,350 | 56,300 | 55,000 | 55,750 | 55,750 | 8.455.864 |
03 lug 2023 | 54,100 | 56,350 | 53,850 | 55,600 | 55,600 | 12.692.078 |
30 giu 2023 | 55,250 | 55,250 | 53,100 | 53,550 | 53,550 | 17.087.733 |
29 giu 2023 | 56,450 | 56,600 | 54,450 | 55,200 | 55,200 | 11.838.933 |
28 giu 2023 | 56,200 | 57,000 | 55,300 | 56,700 | 56,700 | 12.233.995 |
27 giu 2023 | 55,000 | 56,900 | 54,700 | 56,200 | 56,200 | 15.335.001 |
26 giu 2023 | 54,150 | 55,050 | 53,500 | 54,400 | 54,400 | 13.876.289 |
23 giu 2023 | 54,900 | 55,400 | 53,800 | 54,150 | 54,150 | 6.362.333 |
21 giu 2023 | 55,550 | 56,000 | 54,550 | 54,900 | 54,900 | 15.227.403 |
20 giu 2023 | 57,450 | 58,100 | 56,100 | 56,650 | 56,650 | 12.524.731 |
19 giu 2023 | 59,250 | 59,600 | 56,800 | 57,800 | 57,800 | 22.453.292 |
16 giu 2023 | 61,400 | 62,000 | 59,600 | 59,900 | 59,900 | 69.257.174 |
15 giu 2023 | 60,400 | 61,400 | 59,600 | 61,150 | 61,150 | 27.539.014 |
14 giu 2023 | 59,600 | 60,550 | 58,200 | 59,100 | 59,100 | 17.572.098 |
13 giu 2023 | 59,400 | 59,900 | 58,300 | 59,350 | 59,350 | 25.243.788 |
12 giu 2023 | 58,950 | 59,700 | 58,450 | 59,650 | 59,650 | 17.042.354 |
09 giu 2023 | 57,500 | 58,650 | 56,750 | 58,400 | 58,400 | 15.916.914 |
08 giu 2023 | 58,000 | 58,250 | 56,050 | 56,800 | 56,800 | 21.462.205 |
07 giu 2023 | 57,600 | 58,950 | 57,600 | 58,450 | 58,450 | 23.952.965 |
06 giu 2023 | 57,100 | 57,700 | 55,500 | 56,200 | 56,200 | 17.404.258 |
05 giu 2023 | 58,000 | 58,100 | 56,400 | 57,500 | 57,500 | 18.240.841 |
02 giu 2023 | 55,100 | 57,550 | 55,050 | 57,100 | 57,100 | 44.509.055 |
01 giu 2023 | 52,450 | 55,300 | 51,800 | 53,550 | 53,550 | 29.763.977 |
31 mag 2023 | 53,800 | 54,000 | 51,300 | 53,000 | 53,000 | 68.326.353 |
30 mag 2023 | 51,900 | 54,800 | 51,400 | 54,500 | 54,500 | 24.168.652 |
29 mag 2023 | 54,750 | 55,100 | 50,850 | 51,200 | 51,200 | 24.896.456 |
25 mag 2023 | 55,400 | 56,400 | 53,250 | 53,800 | 53,800 | 26.187.178 |
24 mag 2023 | 55,150 | 56,500 | 54,450 | 55,550 | 55,550 | 24.657.048 |
23 mag 2023 | 55,250 | 57,100 | 54,900 | 55,150 | 55,150 | 41.019.304 |
22 mag 2023 | 50,500 | 54,100 | 50,150 | 53,500 | 53,500 | 25.695.748 |
19 mag 2023 | 51,750 | 51,800 | 49,300 | 50,050 | 50,050 | 21.427.896 |
18 mag 2023 | 53,350 | 54,250 | 52,100 | 52,550 | 52,550 | 10.266.470 |
17 mag 2023 | 53,300 | 54,750 | 52,300 | 52,600 | 52,600 | 16.840.543 |
16 mag 2023 | 53,400 | 54,000 | 52,750 | 53,000 | 53,000 | 11.646.718 |
15 mag 2023 | 50,250 | 53,200 | 50,100 | 52,650 | 52,650 | 15.372.268 |
12 mag 2023 | 52,350 | 52,950 | 50,900 | 51,050 | 51,050 | 14.210.191 |
11 mag 2023 | 51,100 | 51,500 | 50,100 | 51,050 | 51,050 | 10.823.619 |
10 mag 2023 | 50,100 | 51,400 | 49,400 | 50,950 | 50,950 | 10.885.730 |
09 mag 2023 | 51,850 | 51,850 | 49,650 | 50,050 | 50,050 | 14.158.705 |
08 mag 2023 | 51,950 | 52,500 | 51,300 | 51,850 | 51,850 | 10.318.057 |
05 mag 2023 | 51,400 | 52,500 | 50,700 | 51,750 | 51,750 | 13.168.305 |
*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...