Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 67,44 | 67,44 | 64,98 | 66,40 | 66,40 | 405.941 |
23 mar 2023 | 67,38 | 68,14 | 66,66 | 67,74 | 67,74 | 470.875 |
22 mar 2023 | 69,34 | 69,54 | 68,74 | 68,74 | 68,74 | 414.397 |
21 mar 2023 | 68,16 | 69,98 | 68,10 | 69,22 | 69,22 | 346.302 |
20 mar 2023 | 66,62 | 67,90 | 65,52 | 67,76 | 67,76 | 433.930 |
17 mar 2023 | 68,24 | 68,46 | 65,70 | 66,62 | 66,62 | 893.038 |
16 mar 2023 | 68,00 | 68,56 | 66,34 | 67,56 | 67,56 | 474.521 |
15 mar 2023 | 70,06 | 70,14 | 67,12 | 67,12 | 67,12 | 731.739 |
14 mar 2023 | 69,30 | 70,28 | 68,60 | 70,20 | 70,20 | 343.947 |
13 mar 2023 | 70,26 | 70,26 | 67,84 | 69,16 | 69,16 | 525.222 |
10 mar 2023 | 70,18 | 71,14 | 69,92 | 70,36 | 70,36 | 377.462 |
09 mar 2023 | 69,64 | 72,34 | 69,30 | 71,60 | 71,60 | 594.831 |
08 mar 2023 | 68,22 | 70,14 | 67,90 | 70,06 | 70,06 | 425.995 |
07 mar 2023 | 69,00 | 69,88 | 68,64 | 68,70 | 68,70 | 230.394 |
06 mar 2023 | 70,42 | 70,64 | 69,50 | 69,50 | 69,50 | 293.695 |
03 mar 2023 | 69,44 | 70,54 | 69,42 | 70,12 | 70,12 | 274.712 |
02 mar 2023 | 68,76 | 69,66 | 68,34 | 68,94 | 68,94 | 343.190 |
01 mar 2023 | 69,00 | 69,96 | 69,00 | 69,24 | 69,24 | 272.381 |
28 feb 2023 | 69,58 | 70,04 | 69,04 | 69,24 | 69,24 | 569.518 |
27 feb 2023 | 68,96 | 70,44 | 68,90 | 70,10 | 70,10 | 418.853 |
24 feb 2023 | 69,02 | 69,44 | 68,06 | 68,56 | 68,56 | 489.259 |
23 feb 2023 | 69,26 | 69,78 | 68,84 | 68,84 | 68,84 | 308.135 |
22 feb 2023 | 68,56 | 69,46 | 67,96 | 69,46 | 69,46 | 448.568 |
21 feb 2023 | 71,00 | 71,00 | 69,04 | 69,04 | 69,04 | 457.800 |
20 feb 2023 | 70,00 | 70,60 | 69,98 | 70,40 | 70,40 | 182.805 |
17 feb 2023 | 70,16 | 70,32 | 69,00 | 69,86 | 69,86 | 507.522 |
16 feb 2023 | 70,82 | 71,76 | 69,48 | 70,80 | 70,80 | 495.670 |
15 feb 2023 | 69,50 | 71,16 | 69,14 | 70,60 | 70,60 | 392.817 |
14 feb 2023 | 69,26 | 69,50 | 68,64 | 69,18 | 69,18 | 580.997 |
13 feb 2023 | 69,08 | 69,28 | 68,58 | 68,90 | 68,90 | 388.210 |
10 feb 2023 | 70,38 | 71,32 | 68,22 | 68,92 | 68,92 | 512.232 |
09 feb 2023 | 70,56 | 72,00 | 70,10 | 70,76 | 70,76 | 690.150 |
08 feb 2023 | 74,00 | 76,78 | 70,40 | 70,48 | 70,48 | 1.201.549 |
07 feb 2023 | 70,02 | 70,06 | 68,72 | 69,76 | 69,76 | 552.508 |
06 feb 2023 | 71,22 | 71,68 | 69,16 | 69,82 | 69,82 | 403.411 |
03 feb 2023 | 71,58 | 72,28 | 71,08 | 71,92 | 71,92 | 481.099 |
02 feb 2023 | 69,28 | 71,78 | 69,24 | 71,74 | 71,74 | 632.576 |
01 feb 2023 | 68,36 | 69,36 | 68,12 | 68,88 | 68,88 | 236.907 |
31 gen 2023 | 68,26 | 68,56 | 67,38 | 68,14 | 68,14 | 393.687 |
30 gen 2023 | 67,46 | 68,68 | 67,22 | 68,50 | 68,50 | 359.061 |
27 gen 2023 | 68,86 | 68,94 | 67,36 | 67,90 | 67,90 | 385.482 |
26 gen 2023 | 69,00 | 69,38 | 66,60 | 68,36 | 68,36 | 740.485 |
25 gen 2023 | 68,92 | 69,00 | 67,92 | 68,72 | 68,72 | 283.469 |
24 gen 2023 | 68,70 | 68,90 | 68,02 | 68,80 | 68,80 | 415.055 |
23 gen 2023 | 68,50 | 68,80 | 67,96 | 68,02 | 68,02 | 378.183 |
20 gen 2023 | 67,56 | 68,88 | 67,32 | 68,84 | 68,84 | 469.102 |
19 gen 2023 | 68,44 | 68,74 | 66,92 | 66,92 | 66,92 | 470.541 |
18 gen 2023 | 69,18 | 69,66 | 68,42 | 69,10 | 69,10 | 351.647 |
17 gen 2023 | 68,78 | 69,12 | 68,16 | 69,12 | 69,12 | 403.123 |
16 gen 2023 | 67,92 | 68,70 | 67,24 | 68,66 | 68,66 | 251.457 |
13 gen 2023 | 67,70 | 68,32 | 67,48 | 67,76 | 67,76 | 254.186 |
12 gen 2023 | 67,20 | 68,34 | 66,88 | 67,60 | 67,60 | 356.183 |
11 gen 2023 | 66,20 | 67,30 | 65,60 | 67,14 | 67,14 | 562.378 |
10 gen 2023 | 66,76 | 66,80 | 65,24 | 66,26 | 66,26 | 508.600 |
09 gen 2023 | 65,58 | 66,80 | 65,58 | 66,62 | 66,62 | 575.417 |
06 gen 2023 | 65,00 | 65,34 | 63,78 | 65,30 | 65,30 | 573.055 |
05 gen 2023 | 65,58 | 67,24 | 65,12 | 65,12 | 65,12 | 1.059.020 |
04 gen 2023 | 64,38 | 65,90 | 62,96 | 65,90 | 65,90 | 538.497 |
03 gen 2023 | 63,98 | 65,32 | 63,88 | 64,12 | 64,12 | 447.079 |
02 gen 2023 | 63,08 | 64,04 | 62,80 | 64,04 | 64,04 | 161.730 |
30 dic 2022 | 63,24 | 63,50 | 62,50 | 62,56 | 62,56 | 208.335 |
29 dic 2022 | 63,32 | 63,66 | 62,88 | 63,58 | 63,58 | 187.053 |
28 dic 2022 | 63,90 | 63,90 | 63,16 | 63,32 | 63,32 | 287.265 |
27 dic 2022 | 64,02 | 64,42 | 63,40 | 63,54 | 63,54 | 209.897 |
23 dic 2022 | 62,90 | 63,64 | 62,62 | 63,40 | 63,40 | 262.521 |
22 dic 2022 | 63,54 | 63,90 | 62,32 | 62,54 | 62,54 | 299.033 |
21 dic 2022 | 62,74 | 63,92 | 62,62 | 63,78 | 63,78 | 397.879 |
20 dic 2022 | 62,26 | 62,80 | 61,74 | 62,52 | 62,52 | 572.297 |
19 dic 2022 | 64,16 | 64,16 | 63,00 | 63,08 | 63,08 | 430.638 |
16 dic 2022 | 64,74 | 64,82 | 63,52 | 63,76 | 63,76 | 1.312.197 |
15 dic 2022 | 64,50 | 65,00 | 63,72 | 65,00 | 65,00 | 1.138.507 |
14 dic 2022 | 65,18 | 65,98 | 64,76 | 65,30 | 65,30 | 450.821 |
13 dic 2022 | 64,62 | 66,24 | 64,02 | 65,18 | 65,18 | 796.984 |
12 dic 2022 | 64,62 | 65,10 | 64,14 | 64,14 | 64,14 | 466.172 |
09 dic 2022 | 65,00 | 65,48 | 64,18 | 65,14 | 65,14 | 553.247 |
08 dic 2022 | 64,94 | 65,20 | 64,26 | 64,56 | 64,56 | 456.694 |
07 dic 2022 | 65,34 | 66,00 | 64,70 | 65,34 | 65,34 | 593.740 |
06 dic 2022 | 66,14 | 67,02 | 65,64 | 66,30 | 66,30 | 547.194 |
05 dic 2022 | 68,04 | 68,12 | 66,14 | 66,26 | 66,26 | 594.184 |
02 dic 2022 | 67,04 | 68,28 | 66,76 | 68,26 | 68,26 | 454.309 |
01 dic 2022 | 68,78 | 69,52 | 66,38 | 67,40 | 67,40 | 882.608 |
30 nov 2022 | 68,96 | 69,22 | 67,50 | 68,22 | 68,22 | 777.871 |
29 nov 2022 | 68,66 | 68,72 | 67,44 | 68,28 | 68,28 | 580.771 |
28 nov 2022 | 69,76 | 69,94 | 68,66 | 68,66 | 68,66 | 456.885 |
25 nov 2022 | 70,14 | 70,58 | 69,76 | 70,06 | 70,06 | 359.152 |
24 nov 2022 | 69,80 | 71,62 | 69,80 | 70,44 | 70,44 | 481.226 |
23 nov 2022 | 69,42 | 69,96 | 68,44 | 69,72 | 69,72 | 402.011 |
22 nov 2022 | 69,60 | 69,70 | 68,68 | 68,98 | 68,98 | 542.172 |
21 nov 2022 | 70,10 | 70,12 | 68,28 | 69,58 | 69,58 | 532.272 |
18 nov 2022 | 68,88 | 70,50 | 68,40 | 70,18 | 70,18 | 530.521 |
17 nov 2022 | 69,08 | 69,80 | 68,22 | 68,74 | 68,74 | 490.991 |
16 nov 2022 | 70,14 | 70,26 | 68,42 | 68,74 | 68,74 | 589.520 |
15 nov 2022 | 70,48 | 71,10 | 69,08 | 70,04 | 70,04 | 712.190 |
14 nov 2022 | 70,68 | 71,64 | 69,38 | 70,36 | 70,36 | 603.162 |
11 nov 2022 | 68,82 | 70,90 | 68,66 | 70,34 | 70,34 | 607.098 |
10 nov 2022 | 64,68 | 68,36 | 64,18 | 68,36 | 68,36 | 823.263 |
09 nov 2022 | 66,02 | 66,02 | 64,66 | 64,98 | 64,98 | 451.499 |
08 nov 2022 | 64,10 | 66,22 | 63,78 | 66,06 | 66,06 | 519.895 |
07 nov 2022 | 63,06 | 64,42 | 62,94 | 64,18 | 64,18 | 550.460 |
04 nov 2022 | 61,58 | 64,00 | 61,36 | 63,46 | 63,46 | 612.582 |
*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...