Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 42,600 | 42,750 | 42,300 | 42,650 | 42,650 | 435.500 |
02 giu 2023 | 41,600 | 42,950 | 41,600 | 42,600 | 42,600 | 7.677.523 |
01 giu 2023 | 41,600 | 42,250 | 41,550 | 41,600 | 41,600 | 5.906.388 |
31 mag 2023 | 41,300 | 42,350 | 41,300 | 42,000 | 42,000 | 18.165.120 |
30 mag 2023 | 41,800 | 42,150 | 41,450 | 41,750 | 41,750 | 4.096.867 |
29 mag 2023 | 41,750 | 42,250 | 41,400 | 41,500 | 41,500 | 3.216.230 |
25 mag 2023 | 41,650 | 42,050 | 41,600 | 41,750 | 41,750 | 3.941.972 |
24 mag 2023 | 42,350 | 43,000 | 41,950 | 42,250 | 42,250 | 4.148.411 |
23 mag 2023 | 42,950 | 43,300 | 42,000 | 42,300 | 42,300 | 3.805.459 |
22 mag 2023 | 42,350 | 43,200 | 42,050 | 43,150 | 43,150 | 4.654.496 |
19 mag 2023 | 41,600 | 42,250 | 40,950 | 42,150 | 42,150 | 4.101.100 |
18 mag 2023 | 41,000 | 41,700 | 40,850 | 41,500 | 41,500 | 2.780.147 |
18 mag 2023 | 0.77 Dividendo |
17 mag 2023 | 41,650 | 42,350 | 41,500 | 41,550 | 40,780 | 3.800.024 |
16 mag 2023 | 42,200 | 42,300 | 41,650 | 42,050 | 41,271 | 2.983.735 |
15 mag 2023 | 41,300 | 42,300 | 41,300 | 41,950 | 41,173 | 4.615.159 |
12 mag 2023 | 41,850 | 41,850 | 41,200 | 41,200 | 40,436 | 3.173.373 |
11 mag 2023 | 41,700 | 42,100 | 41,500 | 41,850 | 41,074 | 3.914.620 |
10 mag 2023 | 42,100 | 42,250 | 41,500 | 41,900 | 41,124 | 3.944.048 |
09 mag 2023 | 42,750 | 42,850 | 41,800 | 41,850 | 41,074 | 2.330.516 |
08 mag 2023 | 41,900 | 42,800 | 41,900 | 42,750 | 41,958 | 3.446.628 |
05 mag 2023 | 41,950 | 42,300 | 41,550 | 41,750 | 40,976 | 3.874.936 |
04 mag 2023 | 42,000 | 42,500 | 41,700 | 41,950 | 41,173 | 3.136.186 |
03 mag 2023 | 42,050 | 42,500 | 41,850 | 42,450 | 41,663 | 2.221.672 |
02 mag 2023 | 42,450 | 42,750 | 41,800 | 42,300 | 41,516 | 2.713.227 |
28 apr 2023 | 42,200 | 42,700 | 42,100 | 42,400 | 41,614 | 2.063.639 |
27 apr 2023 | 42,350 | 42,500 | 41,900 | 42,200 | 41,418 | 3.237.281 |
26 apr 2023 | 41,850 | 42,700 | 41,600 | 42,350 | 41,565 | 2.869.064 |
25 apr 2023 | 42,550 | 42,550 | 41,650 | 41,850 | 41,074 | 3.237.865 |
24 apr 2023 | 42,300 | 42,550 | 42,000 | 42,550 | 41,761 | 3.327.556 |
21 apr 2023 | 42,500 | 42,700 | 42,050 | 42,300 | 41,516 | 5.119.400 |
20 apr 2023 | 43,300 | 43,300 | 42,600 | 42,700 | 41,909 | 3.042.602 |
19 apr 2023 | 43,350 | 43,400 | 42,750 | 42,950 | 42,154 | 5.408.000 |
18 apr 2023 | 43,500 | 43,700 | 43,100 | 43,350 | 42,547 | 2.944.509 |
17 apr 2023 | 43,000 | 43,700 | 42,850 | 43,600 | 42,792 | 4.071.887 |
14 apr 2023 | 43,050 | 43,350 | 42,650 | 43,000 | 42,203 | 4.249.943 |
13 apr 2023 | 43,000 | 43,150 | 42,050 | 43,050 | 42,252 | 8.898.892 |
12 apr 2023 | 44,850 | 44,850 | 42,450 | 43,100 | 42,301 | 10.381.253 |
11 apr 2023 | 44,600 | 45,450 | 44,200 | 44,850 | 44,019 | 3.514.244 |
06 apr 2023 | 43,700 | 44,900 | 43,700 | 44,600 | 43,773 | 2.298.925 |
04 apr 2023 | 44,750 | 44,900 | 44,300 | 44,600 | 43,773 | 2.247.171 |
03 apr 2023 | 45,800 | 45,800 | 44,500 | 44,750 | 43,921 | 4.621.880 |
31 mar 2023 | 45,300 | 45,900 | 44,700 | 45,150 | 44,313 | 4.549.592 |
30 mar 2023 | 45,850 | 45,950 | 44,650 | 45,300 | 44,461 | 4.342.560 |
29 mar 2023 | 46,100 | 46,700 | 45,850 | 46,300 | 45,442 | 8.216.309 |
28 mar 2023 | 45,500 | 46,100 | 45,150 | 45,850 | 45,000 | 6.635.104 |
27 mar 2023 | 44,900 | 45,800 | 44,200 | 45,500 | 44,657 | 10.581.382 |
24 mar 2023 | 44,650 | 45,000 | 44,350 | 44,900 | 44,068 | 2.598.348 |
23 mar 2023 | 44,950 | 44,950 | 44,100 | 44,750 | 43,921 | 2.757.969 |
22 mar 2023 | 44,050 | 44,700 | 44,000 | 44,550 | 43,724 | 2.086.922 |
21 mar 2023 | 44,350 | 44,350 | 43,600 | 44,300 | 43,479 | 2.531.405 |
20 mar 2023 | 44,000 | 44,500 | 43,500 | 43,900 | 43,086 | 2.760.400 |
17 mar 2023 | 44,600 | 44,950 | 44,000 | 44,500 | 43,675 | 5.058.493 |
16 mar 2023 | 44,500 | 44,500 | 43,650 | 44,200 | 43,381 | 1.236.120 |
15 mar 2023 | 43,950 | 44,600 | 43,950 | 44,250 | 43,430 | 1.443.967 |
14 mar 2023 | 44,900 | 44,900 | 43,700 | 43,900 | 43,086 | 2.742.060 |
13 mar 2023 | 44,300 | 45,000 | 44,300 | 44,850 | 44,019 | 4.579.903 |
10 mar 2023 | 44,400 | 44,700 | 44,100 | 44,300 | 43,479 | 6.330.456 |
09 mar 2023 | 44,500 | 44,750 | 44,100 | 44,450 | 43,626 | 3.519.521 |
08 mar 2023 | 43,650 | 44,800 | 43,600 | 44,500 | 43,675 | 6.833.987 |
07 mar 2023 | 44,600 | 45,200 | 43,850 | 44,000 | 43,185 | 6.655.941 |
06 mar 2023 | 43,300 | 44,700 | 43,100 | 44,450 | 43,626 | 4.313.929 |
03 mar 2023 | 44,500 | 44,750 | 43,800 | 43,800 | 42,988 | 3.501.010 |
02 mar 2023 | 44,450 | 44,650 | 44,100 | 44,350 | 43,528 | 3.093.591 |
01 mar 2023 | 43,600 | 44,550 | 43,200 | 44,450 | 43,626 | 7.570.647 |
28 feb 2023 | 44,100 | 44,350 | 43,600 | 44,000 | 43,185 | 10.376.432 |
27 feb 2023 | 43,500 | 44,050 | 43,300 | 43,800 | 42,988 | 3.440.245 |
24 feb 2023 | 44,000 | 44,300 | 43,600 | 43,750 | 42,939 | 3.726.574 |
23 feb 2023 | 43,900 | 44,400 | 43,550 | 43,950 | 43,136 | 3.683.708 |
22 feb 2023 | 42,900 | 44,300 | 42,900 | 44,000 | 43,185 | 4.387.872 |
21 feb 2023 | 43,700 | 43,900 | 42,900 | 43,150 | 42,350 | 3.677.403 |
20 feb 2023 | 43,250 | 43,650 | 42,950 | 43,450 | 42,645 | 2.756.865 |
17 feb 2023 | 43,750 | 44,100 | 43,150 | 43,150 | 42,350 | 2.238.633 |
16 feb 2023 | 44,050 | 44,050 | 43,250 | 43,800 | 42,988 | 2.354.186 |
15 feb 2023 | 43,700 | 43,750 | 42,850 | 43,550 | 42,743 | 3.627.001 |
14 feb 2023 | 43,450 | 43,750 | 43,150 | 43,700 | 42,890 | 1.835.770 |
13 feb 2023 | 43,200 | 43,450 | 42,950 | 43,450 | 42,645 | 2.917.888 |
10 feb 2023 | 43,850 | 44,350 | 42,850 | 43,150 | 42,350 | 4.769.742 |
09 feb 2023 | 44,150 | 44,600 | 43,950 | 44,050 | 43,234 | 3.266.742 |
08 feb 2023 | 44,300 | 44,800 | 44,150 | 44,650 | 43,823 | 1.854.129 |
07 feb 2023 | 44,850 | 45,300 | 44,450 | 44,450 | 43,626 | 2.998.086 |
06 feb 2023 | 44,650 | 45,100 | 43,750 | 45,050 | 44,215 | 5.450.602 |
03 feb 2023 | 44,850 | 45,100 | 44,500 | 44,650 | 43,823 | 5.561.017 |
02 feb 2023 | 44,900 | 45,150 | 44,300 | 44,750 | 43,921 | 2.791.872 |
01 feb 2023 | 43,900 | 45,200 | 43,900 | 44,450 | 43,626 | 4.480.815 |
31 gen 2023 | 44,550 | 45,100 | 43,850 | 44,250 | 43,430 | 5.179.993 |
30 gen 2023 | 44,400 | 44,950 | 44,100 | 44,450 | 43,626 | 6.602.014 |
27 gen 2023 | 43,350 | 44,150 | 43,350 | 44,100 | 43,283 | 1.805.069 |
26 gen 2023 | 43,900 | 44,050 | 43,050 | 43,950 | 43,136 | 3.257.873 |
20 gen 2023 | 43,000 | 43,450 | 42,600 | 42,950 | 42,154 | 3.838.506 |
19 gen 2023 | 43,200 | 43,900 | 43,000 | 43,250 | 42,448 | 3.366.554 |
18 gen 2023 | 43,550 | 44,400 | 43,550 | 44,100 | 43,283 | 4.211.775 |
17 gen 2023 | 44,950 | 44,950 | 43,600 | 43,750 | 42,939 | 2.786.142 |
16 gen 2023 | 44,600 | 45,200 | 44,600 | 45,000 | 44,166 | 2.548.890 |
13 gen 2023 | 44,000 | 45,050 | 43,400 | 44,950 | 44,117 | 5.206.460 |
12 gen 2023 | 43,600 | 43,950 | 43,200 | 43,700 | 42,890 | 3.834.786 |
11 gen 2023 | 44,550 | 44,550 | 43,450 | 43,600 | 42,792 | 4.464.513 |
10 gen 2023 | 44,500 | 44,950 | 44,100 | 44,250 | 43,430 | 2.962.711 |
09 gen 2023 | 44,000 | 44,850 | 43,750 | 44,700 | 43,872 | 3.798.171 |
06 gen 2023 | 44,900 | 44,900 | 43,650 | 43,900 | 43,086 | 3.660.706 |
*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...