Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mar 2023 | 58,12 | 59,00 | 58,00 | 58,72 | 58,72 | 2.435.611 |
30 mar 2023 | - | - | - | - | - | - |
29 mar 2023 | 56,90 | 57,59 | 56,90 | 57,27 | 57,27 | 1.871.787 |
28 mar 2023 | 56,30 | 57,26 | 56,30 | 56,87 | 56,87 | 1.747.012 |
27 mar 2023 | 56,10 | 56,27 | 55,70 | 56,00 | 56,00 | 1.576.063 |
24 mar 2023 | 55,90 | 55,90 | 54,80 | 55,55 | 55,55 | 2.400.463 |
23 mar 2023 | 56,44 | 56,55 | 55,77 | 55,94 | 55,94 | 1.586.844 |
22 mar 2023 | 57,38 | 57,53 | 56,63 | 56,63 | 56,63 | 1.909.871 |
21 mar 2023 | 56,36 | 57,39 | 56,36 | 57,18 | 57,18 | 2.006.943 |
20 mar 2023 | 55,80 | 56,53 | 54,89 | 56,03 | 56,03 | 2.304.644 |
17 mar 2023 | 56,11 | 56,94 | 55,53 | 55,81 | 55,81 | 6.773.765 |
16 mar 2023 | 56,55 | 56,80 | 55,18 | 55,77 | 55,77 | 2.795.575 |
15 mar 2023 | 57,26 | 57,64 | 55,73 | 55,75 | 55,75 | 2.984.296 |
14 mar 2023 | 56,36 | 57,73 | 55,98 | 57,22 | 57,22 | 1.693.347 |
13 mar 2023 | 57,61 | 57,63 | 56,06 | 56,06 | 56,06 | 3.238.876 |
10 mar 2023 | 57,44 | 57,89 | 56,83 | 57,70 | 57,70 | 2.234.812 |
09 mar 2023 | 58,26 | 58,44 | 58,02 | 58,02 | 58,02 | 1.486.828 |
08 mar 2023 | 57,31 | 58,77 | 57,27 | 58,47 | 58,47 | 2.955.610 |
07 mar 2023 | 57,48 | 58,06 | 57,17 | 57,25 | 57,25 | 2.098.090 |
06 mar 2023 | 57,61 | 57,82 | 57,30 | 57,63 | 57,63 | 1.459.995 |
03 mar 2023 | 56,91 | 57,70 | 56,86 | 57,60 | 57,60 | 1.779.945 |
02 mar 2023 | 56,00 | 56,90 | 55,67 | 56,82 | 56,82 | 2.530.685 |
01 mar 2023 | 56,22 | 56,71 | 55,80 | 56,34 | 56,34 | 2.980.050 |
28 feb 2023 | 57,04 | 57,49 | 55,40 | 56,29 | 56,29 | 8.452.781 |
27 feb 2023 | 59,10 | 59,54 | 58,58 | 58,58 | 58,58 | 2.168.680 |
24 feb 2023 | 60,01 | 60,27 | 58,62 | 58,62 | 58,62 | 5.309.442 |
23 feb 2023 | 59,04 | 60,29 | 58,86 | 59,91 | 59,91 | 1.873.376 |
22 feb 2023 | 58,77 | 59,06 | 58,54 | 59,06 | 59,06 | 1.488.227 |
21 feb 2023 | 59,00 | 59,67 | 58,77 | 59,25 | 59,25 | 1.662.729 |
20 feb 2023 | 59,44 | 59,57 | 58,68 | 58,94 | 58,94 | 986.745 |
17 feb 2023 | 59,07 | 59,52 | 58,73 | 59,12 | 59,12 | 1.912.140 |
16 feb 2023 | 60,05 | 60,25 | 58,91 | 59,45 | 59,45 | 2.313.617 |
15 feb 2023 | 60,37 | 60,89 | 59,29 | 60,14 | 60,14 | 2.517.653 |
14 feb 2023 | 59,82 | 60,91 | 59,80 | 60,46 | 60,46 | 2.443.717 |
13 feb 2023 | 58,70 | 59,59 | 58,56 | 59,55 | 59,55 | 1.795.029 |
10 feb 2023 | 60,20 | 61,02 | 58,65 | 58,80 | 58,80 | 3.386.953 |
09 feb 2023 | 64,06 | 65,66 | 60,25 | 60,43 | 60,43 | 7.460.309 |
08 feb 2023 | 59,47 | 62,89 | 58,43 | 62,49 | 62,49 | 5.781.853 |
07 feb 2023 | 58,39 | 59,04 | 58,08 | 58,95 | 58,95 | 2.633.760 |
06 feb 2023 | 56,50 | 59,02 | 56,11 | 58,19 | 58,19 | 3.451.097 |
03 feb 2023 | 56,74 | 56,96 | 56,41 | 56,68 | 56,68 | 1.972.317 |
02 feb 2023 | 56,65 | 57,05 | 56,09 | 56,80 | 56,80 | 2.305.919 |
01 feb 2023 | 57,05 | 57,10 | 56,26 | 56,50 | 56,50 | 2.263.612 |
31 gen 2023 | 56,85 | 57,00 | 56,03 | 57,00 | 57,00 | 2.169.496 |
30 gen 2023 | 56,28 | 57,25 | 56,28 | 56,90 | 56,90 | 1.996.770 |
27 gen 2023 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
26 gen 2023 | 55,90 | 56,26 | 55,67 | 56,04 | 56,04 | 1.774.988 |
25 gen 2023 | 55,47 | 55,69 | 55,10 | 55,48 | 55,48 | 1.634.294 |
24 gen 2023 | 56,00 | 56,02 | 55,21 | 55,52 | 55,52 | 1.698.502 |
23 gen 2023 | 56,64 | 56,68 | 55,63 | 55,96 | 55,96 | 1.670.144 |
20 gen 2023 | 56,09 | 56,48 | 55,83 | 56,39 | 56,39 | 2.173.507 |
19 gen 2023 | 56,00 | 56,79 | 55,44 | 55,72 | 55,72 | 2.593.212 |
18 gen 2023 | 57,03 | 57,13 | 56,07 | 56,28 | 56,28 | 2.443.283 |
17 gen 2023 | 57,42 | 57,69 | 56,78 | 57,01 | 57,01 | 2.365.118 |
16 gen 2023 | 57,80 | 57,87 | 57,13 | 57,44 | 57,44 | 1.479.439 |
13 gen 2023 | 56,54 | 57,80 | 56,41 | 57,41 | 57,41 | 3.875.890 |
12 gen 2023 | 56,23 | 56,84 | 55,84 | 56,38 | 56,38 | 3.386.501 |
11 gen 2023 | 55,10 | 56,28 | 54,70 | 55,91 | 55,91 | 5.435.157 |
10 gen 2023 | 51,51 | 54,45 | 51,39 | 53,96 | 53,96 | 5.039.098 |
09 gen 2023 | 50,79 | 53,32 | 50,59 | 51,86 | 51,86 | 4.945.513 |
06 gen 2023 | 49,49 | 50,57 | 49,38 | 50,55 | 50,55 | 2.108.143 |
05 gen 2023 | 49,45 | 50,38 | 49,33 | 49,76 | 49,76 | 2.330.820 |
04 gen 2023 | 49,38 | 49,76 | 49,08 | 49,53 | 49,53 | 3.050.559 |
03 gen 2023 | 48,77 | 49,81 | 48,73 | 49,22 | 49,22 | 2.241.087 |
02 gen 2023 | 48,58 | 49,51 | 48,47 | 49,49 | 49,49 | 1.400.857 |
30 dic 2022 | 49,13 | 49,28 | 48,33 | 48,33 | 48,33 | 1.085.279 |
29 dic 2022 | 48,69 | 49,24 | 48,55 | 49,24 | 49,24 | 1.303.740 |
28 dic 2022 | 48,63 | 48,98 | 48,31 | 48,67 | 48,67 | 1.327.402 |
27 dic 2022 | 48,90 | 48,97 | 48,31 | 48,49 | 48,49 | 1.296.816 |
23 dic 2022 | 48,47 | 48,81 | 48,35 | 48,62 | 48,62 | 1.465.833 |
22 dic 2022 | 49,10 | 49,36 | 48,37 | 48,55 | 48,55 | 1.991.801 |
21 dic 2022 | 49,33 | 49,63 | 48,75 | 49,01 | 49,01 | 2.421.742 |
20 dic 2022 | 48,76 | 49,49 | 48,54 | 49,37 | 49,37 | 2.745.130 |
19 dic 2022 | 48,64 | 49,09 | 48,63 | 48,81 | 48,81 | 2.310.033 |
16 dic 2022 | 50,31 | 50,38 | 48,44 | 48,56 | 48,56 | 9.213.424 |
15 dic 2022 | 51,92 | 52,27 | 50,48 | 50,48 | 50,48 | 3.413.536 |
14 dic 2022 | 52,29 | 52,38 | 51,43 | 52,05 | 52,05 | 3.136.941 |
13 dic 2022 | 52,39 | 53,20 | 52,21 | 52,45 | 52,45 | 2.341.650 |
12 dic 2022 | 52,52 | 53,01 | 52,32 | 52,32 | 52,32 | 1.868.196 |
09 dic 2022 | 52,82 | 53,05 | 52,32 | 52,88 | 52,88 | 1.885.140 |
08 dic 2022 | 52,99 | 53,01 | 52,25 | 52,73 | 52,73 | 2.064.612 |
07 dic 2022 | 52,85 | 53,07 | 52,45 | 52,80 | 52,80 | 1.997.961 |
06 dic 2022 | 53,08 | 53,35 | 52,77 | 52,89 | 52,89 | 1.862.121 |
05 dic 2022 | 54,12 | 54,18 | 53,07 | 53,09 | 53,09 | 3.062.782 |
02 dic 2022 | 55,07 | 55,26 | 54,16 | 54,84 | 54,84 | 2.184.541 |
01 dic 2022 | 55,25 | 55,57 | 54,30 | 55,03 | 55,03 | 1.927.690 |
30 nov 2022 | 56,04 | 56,25 | 55,18 | 55,38 | 55,38 | 4.165.305 |
29 nov 2022 | 55,80 | 56,39 | 55,41 | 55,96 | 55,96 | 1.668.243 |
28 nov 2022 | 55,48 | 55,91 | 55,20 | 55,75 | 55,75 | 1.872.633 |
25 nov 2022 | 55,65 | 55,80 | 55,17 | 55,45 | 55,45 | - |
24 nov 2022 | 54,50 | 55,62 | 54,47 | 55,51 | 55,51 | 1.744.348 |
23 nov 2022 | 54,96 | 55,33 | 54,37 | 54,49 | 54,49 | 1.862.807 |
22 nov 2022 | 54,29 | 55,13 | 54,29 | 54,61 | 54,61 | 2.067.401 |
21 nov 2022 | 53,48 | 54,56 | 53,48 | 54,40 | 54,40 | 1.821.316 |
18 nov 2022 | 52,79 | 53,94 | 52,79 | 53,79 | 53,79 | 3.460.506 |
17 nov 2022 | 52,77 | 52,77 | 51,76 | 52,53 | 52,53 | 1.647.556 |
16 nov 2022 | 53,40 | 53,87 | 52,55 | 52,62 | 52,62 | 2.573.663 |
15 nov 2022 | 51,50 | 53,71 | 51,50 | 53,42 | 53,42 | 3.906.364 |
14 nov 2022 | 50,17 | 51,99 | 49,96 | 51,32 | 51,32 | 2.890.597 |
11 nov 2022 | 51,23 | 51,36 | 50,17 | 50,19 | 50,19 | 4.270.279 |
*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...