Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2023 | 56,900 | 57,500 | 54,600 | 55,950 | 55,950 | 11.719.271 |
24 mar 2023 | 56,050 | 58,000 | 55,450 | 56,900 | 56,900 | 20.418.281 |
23 mar 2023 | 54,000 | 56,850 | 53,150 | 56,600 | 56,600 | 21.760.853 |
22 mar 2023 | 53,850 | 56,350 | 53,850 | 54,000 | 54,000 | 22.144.012 |
21 mar 2023 | 53,250 | 53,700 | 51,750 | 53,300 | 53,300 | 15.408.504 |
20 mar 2023 | 53,050 | 54,050 | 51,800 | 53,000 | 53,000 | 16.609.033 |
17 mar 2023 | 52,800 | 54,000 | 52,100 | 53,400 | 53,400 | 27.353.918 |
16 mar 2023 | 49,800 | 52,350 | 49,800 | 51,150 | 51,150 | 15.907.565 |
15 mar 2023 | 51,350 | 52,800 | 50,850 | 51,300 | 51,300 | 16.523.787 |
14 mar 2023 | 52,050 | 52,600 | 49,700 | 50,050 | 50,050 | 20.626.651 |
13 mar 2023 | 51,400 | 53,950 | 51,000 | 52,300 | 52,300 | 27.349.789 |
10 mar 2023 | 51,550 | 51,600 | 49,700 | 50,200 | 50,200 | 42.677.520 |
09 mar 2023 | 54,100 | 54,550 | 52,950 | 53,100 | 53,100 | 12.068.363 |
08 mar 2023 | 54,450 | 54,950 | 53,600 | 54,350 | 54,350 | 17.473.992 |
07 mar 2023 | 57,350 | 58,550 | 55,050 | 55,850 | 55,850 | 21.669.574 |
06 mar 2023 | 58,750 | 59,500 | 56,350 | 57,600 | 57,600 | 22.402.290 |
03 mar 2023 | 57,450 | 59,700 | 56,950 | 58,750 | 58,750 | 31.036.902 |
02 mar 2023 | 54,500 | 56,200 | 54,500 | 55,600 | 55,600 | 19.120.463 |
01 mar 2023 | 52,550 | 56,600 | 52,400 | 56,050 | 56,050 | 36.986.358 |
28 feb 2023 | 53,300 | 54,050 | 51,900 | 52,500 | 52,500 | 28.583.472 |
27 feb 2023 | 51,800 | 55,000 | 51,550 | 54,200 | 54,200 | 27.128.115 |
24 feb 2023 | 54,750 | 55,000 | 52,750 | 52,850 | 52,850 | 25.071.606 |
23 feb 2023 | 55,050 | 56,100 | 53,850 | 55,050 | 55,050 | 25.845.997 |
22 feb 2023 | 56,500 | 57,100 | 55,000 | 55,500 | 55,500 | 29.490.435 |
21 feb 2023 | 60,150 | 60,600 | 56,350 | 56,950 | 56,950 | 31.618.880 |
20 feb 2023 | 59,450 | 61,350 | 58,650 | 60,750 | 60,750 | 16.883.854 |
17 feb 2023 | 61,700 | 62,800 | 59,750 | 59,950 | 59,950 | 16.377.389 |
16 feb 2023 | 61,700 | 63,950 | 61,450 | 61,900 | 61,900 | 22.061.119 |
15 feb 2023 | 62,250 | 62,750 | 60,450 | 60,750 | 60,750 | 15.733.777 |
14 feb 2023 | 64,000 | 64,000 | 62,050 | 62,200 | 62,200 | 20.510.061 |
13 feb 2023 | 61,000 | 63,950 | 60,100 | 63,250 | 63,250 | 21.704.991 |
10 feb 2023 | 63,850 | 64,450 | 61,050 | 61,300 | 61,300 | 24.818.601 |
09 feb 2023 | 61,950 | 65,000 | 61,300 | 65,000 | 65,000 | 23.135.942 |
08 feb 2023 | 66,400 | 66,700 | 62,000 | 62,500 | 62,500 | 41.228.599 |
07 feb 2023 | 65,700 | 67,950 | 65,250 | 66,600 | 66,600 | 16.119.321 |
06 feb 2023 | 67,300 | 67,300 | 64,800 | 65,750 | 65,750 | 25.755.767 |
03 feb 2023 | 70,500 | 72,250 | 68,750 | 69,250 | 69,250 | 17.847.896 |
02 feb 2023 | 72,800 | 74,000 | 70,500 | 70,850 | 70,850 | 19.889.363 |
01 feb 2023 | 69,400 | 71,650 | 67,400 | 71,400 | 71,400 | 22.377.570 |
31 gen 2023 | 68,950 | 70,500 | 67,650 | 68,650 | 68,650 | 22.774.317 |
30 gen 2023 | 74,000 | 74,000 | 68,100 | 68,600 | 68,600 | 38.323.215 |
27 gen 2023 | 72,000 | 73,200 | 71,700 | 72,700 | 72,700 | 15.916.816 |
26 gen 2023 | 72,200 | 72,400 | 70,300 | 71,700 | 71,700 | 15.777.581 |
20 gen 2023 | 68,850 | 70,500 | 68,150 | 70,100 | 70,100 | 20.863.961 |
19 gen 2023 | 69,600 | 69,800 | 67,650 | 68,150 | 68,150 | 32.539.045 |
18 gen 2023 | 71,500 | 73,200 | 69,800 | 72,500 | 72,500 | 24.396.147 |
17 gen 2023 | 71,500 | 74,450 | 70,850 | 71,500 | 71,500 | 19.724.340 |
16 gen 2023 | 74,500 | 75,350 | 70,400 | 71,500 | 71,500 | 23.110.934 |
13 gen 2023 | 73,250 | 74,550 | 72,850 | 74,400 | 74,400 | 17.739.151 |
12 gen 2023 | 77,200 | 77,200 | 71,850 | 73,250 | 73,250 | 44.263.209 |
11 gen 2023 | 77,950 | 79,250 | 76,400 | 76,700 | 76,700 | 23.811.793 |
10 gen 2023 | 79,950 | 80,350 | 75,850 | 77,750 | 77,750 | 23.566.547 |
09 gen 2023 | 80,000 | 80,400 | 78,400 | 79,850 | 79,850 | 23.582.621 |
06 gen 2023 | 80,000 | 80,600 | 77,050 | 78,200 | 78,200 | 27.446.149 |
05 gen 2023 | 79,700 | 80,850 | 78,300 | 79,350 | 79,350 | 38.861.764 |
04 gen 2023 | 74,200 | 78,200 | 73,300 | 77,550 | 77,550 | 36.302.156 |
03 gen 2023 | 70,750 | 74,250 | 70,100 | 73,600 | 73,600 | 22.687.813 |
30 dic 2022 | 72,500 | 73,300 | 70,450 | 71,050 | 71,050 | 19.282.425 |
29 dic 2022 | 71,750 | 72,250 | 70,100 | 70,650 | 70,650 | 24.517.831 |
28 dic 2022 | 71,150 | 74,000 | 71,000 | 73,100 | 73,100 | 33.092.742 |
23 dic 2022 | 70,350 | 73,150 | 68,250 | 69,350 | 69,350 | 29.153.554 |
22 dic 2022 | 69,450 | 72,250 | 68,750 | 71,800 | 71,800 | 30.303.120 |
21 dic 2022 | 67,150 | 68,100 | 65,950 | 67,100 | 67,100 | 14.074.975 |
20 dic 2022 | 70,000 | 70,000 | 65,500 | 66,900 | 66,900 | 26.582.768 |
19 dic 2022 | 69,500 | 72,900 | 68,950 | 70,300 | 70,300 | 19.469.938 |
16 dic 2022 | 68,000 | 71,000 | 66,750 | 69,500 | 69,500 | 24.986.674 |
15 dic 2022 | 70,850 | 71,550 | 68,050 | 68,700 | 68,700 | 18.719.748 |
14 dic 2022 | 71,800 | 73,200 | 69,500 | 71,000 | 71,000 | 24.723.394 |
13 dic 2022 | 68,000 | 72,900 | 67,700 | 71,050 | 71,050 | 34.347.659 |
12 dic 2022 | 69,200 | 72,350 | 67,400 | 68,000 | 68,000 | 30.653.786 |
09 dic 2022 | 69,000 | 72,000 | 67,200 | 70,100 | 70,100 | 62.791.810 |
08 dic 2022 | 62,150 | 68,800 | 62,150 | 68,700 | 68,700 | 44.125.559 |
07 dic 2022 | 63,250 | 67,900 | 61,050 | 61,850 | 61,850 | 46.482.107 |
06 dic 2022 | 62,200 | 66,700 | 62,150 | 63,650 | 63,650 | 34.271.116 |
05 dic 2022 | 63,800 | 63,800 | 61,350 | 63,650 | 63,650 | 57.747.905 |
02 dic 2022 | 58,400 | 60,950 | 58,050 | 60,000 | 60,000 | 42.187.220 |
01 dic 2022 | 60,000 | 61,600 | 55,750 | 57,700 | 57,700 | 54.382.311 |
30 nov 2022 | 54,700 | 56,850 | 53,400 | 56,550 | 56,550 | 25.674.857 |
29 nov 2022 | 52,250 | 54,900 | 51,250 | 54,800 | 54,800 | 29.349.530 |
28 nov 2022 | 48,000 | 51,450 | 47,400 | 50,700 | 50,700 | 22.053.680 |
25 nov 2022 | 53,950 | 54,000 | 50,650 | 50,800 | 50,800 | 23.385.579 |
24 nov 2022 | 53,400 | 54,950 | 53,150 | 53,750 | 53,750 | 17.048.817 |
23 nov 2022 | 51,250 | 54,200 | 51,100 | 53,100 | 53,100 | 44.351.774 |
22 nov 2022 | 53,100 | 54,150 | 49,800 | 50,250 | 50,250 | 32.658.564 |
21 nov 2022 | 52,000 | 55,600 | 49,800 | 53,650 | 53,650 | 33.716.134 |
18 nov 2022 | 56,000 | 57,400 | 53,100 | 54,300 | 54,300 | 48.280.189 |
17 nov 2022 | 51,000 | 54,500 | 48,800 | 53,600 | 53,600 | 45.126.932 |
16 nov 2022 | 52,200 | 52,900 | 50,200 | 52,800 | 52,800 | 48.173.975 |
15 nov 2022 | 47,000 | 54,450 | 46,700 | 52,200 | 52,200 | 70.933.474 |
14 nov 2022 | 50,300 | 50,650 | 45,850 | 47,150 | 47,150 | 44.360.489 |
11 nov 2022 | 46,600 | 48,400 | 45,600 | 47,900 | 47,900 | 58.947.324 |
10 nov 2022 | 42,950 | 42,950 | 40,350 | 40,750 | 40,750 | 39.867.483 |
09 nov 2022 | 46,150 | 47,750 | 44,250 | 44,500 | 44,500 | 34.180.295 |
08 nov 2022 | 45,700 | 46,750 | 44,050 | 45,750 | 45,750 | 29.840.953 |
07 nov 2022 | 41,300 | 46,750 | 40,750 | 45,350 | 45,350 | 54.355.328 |
04 nov 2022 | 36,550 | 43,050 | 36,500 | 41,900 | 41,900 | 72.084.760 |
03 nov 2022 | 35,950 | 38,100 | 35,650 | 36,150 | 36,150 | 27.111.247 |
02 nov 2022 | 36,550 | 37,550 | 34,550 | 37,200 | 37,200 | 39.130.459 |
01 nov 2022 | 32,800 | 37,800 | 32,350 | 37,150 | 37,150 | 58.607.696 |
31 ott 2022 | 32,650 | 34,150 | 32,000 | 32,300 | 32,300 | 42.108.340 |
*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...