Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 65,15 | 65,40 | 64,10 | 64,15 | 64,15 | 9.202 |
03 feb 2023 | 66,00 | 66,25 | 65,05 | 65,50 | 65,50 | 122.762 |
02 feb 2023 | 63,50 | 66,60 | 63,50 | 66,30 | 66,30 | 184.187 |
01 feb 2023 | 63,10 | 63,90 | 62,80 | 63,05 | 63,05 | 75.539 |
31 gen 2023 | 62,80 | 63,25 | 62,20 | 62,95 | 62,95 | 191.954 |
30 gen 2023 | 63,10 | 63,20 | 62,55 | 62,90 | 62,90 | 54.329 |
27 gen 2023 | 63,20 | 63,60 | 62,55 | 63,15 | 63,15 | 77.942 |
26 gen 2023 | 62,80 | 63,10 | 62,30 | 62,95 | 62,95 | 64.906 |
25 gen 2023 | 63,10 | 63,50 | 62,35 | 62,80 | 62,80 | 116.266 |
24 gen 2023 | 62,15 | 62,75 | 62,05 | 62,35 | 62,35 | 113.622 |
23 gen 2023 | 60,70 | 62,15 | 60,40 | 62,00 | 62,00 | 80.946 |
20 gen 2023 | 60,90 | 60,90 | 59,80 | 60,20 | 60,20 | 115.326 |
19 gen 2023 | 61,35 | 61,50 | 60,20 | 60,60 | 60,60 | 100.591 |
18 gen 2023 | 61,90 | 62,30 | 61,40 | 61,70 | 61,70 | 115.301 |
17 gen 2023 | 62,55 | 63,20 | 61,70 | 62,00 | 62,00 | 192.192 |
16 gen 2023 | 62,10 | 63,25 | 61,85 | 62,70 | 62,70 | 96.119 |
13 gen 2023 | 61,00 | 62,05 | 60,75 | 61,95 | 61,95 | 129.933 |
12 gen 2023 | 60,80 | 61,95 | 60,45 | 61,20 | 61,20 | 131.306 |
11 gen 2023 | 58,65 | 60,05 | 58,30 | 59,85 | 59,85 | 123.742 |
10 gen 2023 | 58,55 | 59,10 | 57,95 | 58,45 | 58,45 | 111.246 |
09 gen 2023 | 58,35 | 59,50 | 57,85 | 58,95 | 58,95 | 94.714 |
06 gen 2023 | 58,05 | 58,60 | 57,45 | 58,35 | 58,35 | 58.910 |
05 gen 2023 | 58,40 | 59,20 | 58,05 | 58,15 | 58,15 | 95.858 |
04 gen 2023 | 58,00 | 59,35 | 57,85 | 58,60 | 58,60 | 106.502 |
03 gen 2023 | 56,40 | 58,20 | 56,40 | 57,50 | 57,50 | 112.321 |
02 gen 2023 | 55,85 | 57,15 | 55,85 | 56,70 | 56,70 | 56.582 |
30 dic 2022 | 55,80 | 56,40 | 55,25 | 55,45 | 55,45 | 45.555 |
29 dic 2022 | 55,30 | 56,15 | 54,80 | 56,10 | 56,10 | 53.003 |
28 dic 2022 | 55,20 | 56,05 | 54,90 | 55,40 | 55,40 | 68.204 |
27 dic 2022 | 55,35 | 55,90 | 54,65 | 55,15 | 55,15 | 47.086 |
23 dic 2022 | 55,15 | 55,70 | 54,75 | 55,25 | 55,25 | 44.019 |
22 dic 2022 | 54,85 | 55,40 | 54,45 | 54,95 | 54,95 | 82.394 |
21 dic 2022 | 53,65 | 55,30 | 53,60 | 55,10 | 55,10 | 125.592 |
20 dic 2022 | 54,00 | 54,15 | 52,40 | 53,60 | 53,60 | 141.764 |
19 dic 2022 | 54,65 | 55,30 | 54,35 | 54,65 | 54,65 | 88.484 |
16 dic 2022 | 57,50 | 57,50 | 53,95 | 54,45 | 54,45 | 429.360 |
15 dic 2022 | 57,85 | 58,25 | 56,50 | 57,45 | 57,45 | 198.037 |
14 dic 2022 | 56,80 | 58,10 | 56,55 | 58,05 | 58,05 | 117.813 |
13 dic 2022 | 55,80 | 58,40 | 55,55 | 57,00 | 57,00 | 124.289 |
12 dic 2022 | 56,30 | 56,55 | 55,15 | 55,90 | 55,90 | 72.420 |
09 dic 2022 | 56,20 | 56,80 | 55,50 | 56,80 | 56,80 | 105.496 |
08 dic 2022 | 55,75 | 56,35 | 55,00 | 56,30 | 56,30 | 104.673 |
07 dic 2022 | 56,60 | 56,65 | 55,25 | 55,85 | 55,85 | 120.271 |
06 dic 2022 | 56,70 | 57,40 | 56,15 | 57,00 | 57,00 | 88.829 |
05 dic 2022 | 56,00 | 56,95 | 55,80 | 56,70 | 56,70 | 80.449 |
02 dic 2022 | 55,30 | 56,55 | 55,25 | 56,10 | 56,10 | 107.189 |
01 dic 2022 | 56,15 | 56,50 | 55,45 | 55,45 | 55,45 | 125.833 |
30 nov 2022 | 56,60 | 56,75 | 54,70 | 55,30 | 55,30 | 280.362 |
29 nov 2022 | 56,70 | 56,95 | 55,55 | 56,35 | 56,35 | 76.398 |
28 nov 2022 | 56,70 | 57,60 | 55,90 | 56,80 | 56,80 | 84.123 |
25 nov 2022 | 57,45 | 57,45 | 55,80 | 57,00 | 57,00 | 86.860 |
24 nov 2022 | 56,65 | 58,35 | 56,55 | 57,15 | 57,15 | 209.849 |
23 nov 2022 | 57,10 | 57,20 | 56,05 | 56,80 | 56,80 | 92.537 |
22 nov 2022 | 57,40 | 57,50 | 56,50 | 57,00 | 57,00 | 98.165 |
21 nov 2022 | 56,95 | 57,50 | 56,55 | 57,50 | 57,50 | 79.763 |
18 nov 2022 | 56,80 | 57,30 | 56,30 | 57,25 | 57,25 | 80.393 |
17 nov 2022 | 56,80 | 57,55 | 55,45 | 56,80 | 56,80 | 102.024 |
16 nov 2022 | 58,30 | 58,30 | 56,10 | 56,80 | 56,80 | 134.711 |
15 nov 2022 | 57,90 | 58,90 | 57,40 | 58,50 | 58,50 | 122.325 |
14 nov 2022 | 58,75 | 59,15 | 57,60 | 58,00 | 58,00 | 91.193 |
11 nov 2022 | 60,05 | 61,35 | 58,75 | 58,75 | 58,75 | 146.942 |
10 nov 2022 | 56,15 | 60,10 | 55,40 | 59,90 | 59,90 | 126.141 |
09 nov 2022 | 56,95 | 56,95 | 55,35 | 56,35 | 56,35 | 73.930 |
08 nov 2022 | 56,10 | 56,85 | 55,40 | 56,55 | 56,55 | 73.704 |
07 nov 2022 | 55,05 | 56,90 | 55,05 | 56,25 | 56,25 | 97.762 |
04 nov 2022 | 54,25 | 55,90 | 53,50 | 55,40 | 55,40 | 109.619 |
03 nov 2022 | 54,25 | 54,25 | 52,55 | 53,85 | 53,85 | 109.815 |
02 nov 2022 | 55,25 | 55,25 | 53,90 | 54,70 | 54,70 | 124.253 |
01 nov 2022 | 54,35 | 56,15 | 54,30 | 55,15 | 55,15 | 85.344 |
31 ott 2022 | 53,60 | 54,20 | 52,85 | 54,20 | 54,20 | 178.566 |
28 ott 2022 | 53,55 | 53,90 | 52,95 | 53,60 | 53,60 | 92.282 |
27 ott 2022 | 52,70 | 54,75 | 52,25 | 54,15 | 54,15 | 127.174 |
26 ott 2022 | 53,80 | 54,05 | 52,35 | 52,85 | 52,85 | 117.458 |
25 ott 2022 | 52,00 | 54,25 | 51,45 | 54,00 | 54,00 | 135.315 |
24 ott 2022 | 50,45 | 52,00 | 50,00 | 51,80 | 51,80 | 126.517 |
21 ott 2022 | 50,15 | 51,20 | 49,08 | 50,45 | 50,45 | 167.085 |
20 ott 2022 | 48,92 | 50,85 | 48,92 | 50,65 | 50,65 | 121.743 |
19 ott 2022 | 50,15 | 50,20 | 48,94 | 49,00 | 49,00 | 101.604 |
18 ott 2022 | 50,25 | 50,90 | 49,70 | 50,05 | 50,05 | 92.360 |
17 ott 2022 | 47,70 | 50,05 | 47,48 | 49,84 | 49,84 | 97.496 |
14 ott 2022 | 47,52 | 48,94 | 47,00 | 47,90 | 47,90 | 142.577 |
13 ott 2022 | 45,90 | 48,90 | 45,36 | 46,82 | 46,82 | 163.058 |
12 ott 2022 | 48,00 | 48,04 | 45,42 | 46,10 | 46,10 | 207.586 |
11 ott 2022 | 48,74 | 49,04 | 47,60 | 48,34 | 48,34 | 82.413 |
10 ott 2022 | 48,80 | 50,00 | 48,66 | 48,66 | 48,66 | 127.402 |
07 ott 2022 | 49,50 | 50,45 | 48,96 | 49,22 | 49,22 | 71.181 |
06 ott 2022 | 50,25 | 50,60 | 49,10 | 49,50 | 49,50 | 114.170 |
05 ott 2022 | 51,40 | 51,60 | 49,26 | 49,64 | 49,64 | 117.685 |
04 ott 2022 | 50,90 | 51,60 | 50,30 | 51,40 | 51,40 | 127.949 |
03 ott 2022 | 48,86 | 50,30 | 48,20 | 50,30 | 50,30 | 136.753 |
30 set 2022 | 47,86 | 49,52 | 47,58 | 49,52 | 49,52 | 225.615 |
29 set 2022 | 47,54 | 47,72 | 46,08 | 47,44 | 47,44 | 169.787 |
28 set 2022 | 45,32 | 48,04 | 44,40 | 47,94 | 47,94 | 208.795 |
27 set 2022 | 47,90 | 48,26 | 45,90 | 45,90 | 45,90 | 129.887 |
26 set 2022 | 48,00 | 48,38 | 47,30 | 47,64 | 47,64 | 133.402 |
23 set 2022 | 49,76 | 49,78 | 47,78 | 48,10 | 48,10 | 114.831 |
22 set 2022 | 51,90 | 52,00 | 49,46 | 49,52 | 49,52 | 120.104 |
21 set 2022 | 51,05 | 52,75 | 51,05 | 52,75 | 52,75 | 187.510 |
20 set 2022 | 54,05 | 54,15 | 51,40 | 51,40 | 51,40 | 109.670 |
19 set 2022 | 53,55 | 54,10 | 53,20 | 53,80 | 53,80 | 63.171 |
*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...