Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 57,77 | 58,68 | 57,24 | 58,65 | 58,65 | 3.303.000 |
23 mar 2023 | 57,89 | 59,18 | 57,72 | 58,16 | 58,16 | 3.666.000 |
22 mar 2023 | 59,09 | 59,25 | 57,40 | 57,44 | 57,44 | 3.675.400 |
21 mar 2023 | 59,31 | 59,60 | 58,80 | 59,18 | 59,18 | 3.837.400 |
20 mar 2023 | 57,89 | 58,89 | 57,88 | 58,70 | 58,70 | 3.949.100 |
17 mar 2023 | 58,44 | 58,67 | 57,60 | 57,79 | 57,79 | 7.121.800 |
16 mar 2023 | 56,66 | 58,53 | 56,59 | 58,40 | 58,40 | 6.605.300 |
15 mar 2023 | 57,64 | 57,83 | 56,45 | 57,07 | 57,07 | 5.062.800 |
14 mar 2023 | 58,70 | 59,59 | 57,92 | 58,44 | 58,44 | 4.655.200 |
13 mar 2023 | 59,80 | 60,08 | 57,88 | 57,98 | 57,98 | 8.749.300 |
10 mar 2023 | 60,95 | 61,13 | 60,06 | 60,38 | 60,38 | 10.747.000 |
09 mar 2023 | 61,56 | 61,89 | 60,66 | 60,91 | 60,91 | 5.330.100 |
08 mar 2023 | 61,59 | 61,96 | 61,19 | 61,53 | 61,53 | 4.058.200 |
07 mar 2023 | 62,50 | 62,68 | 61,20 | 61,42 | 61,42 | 2.423.900 |
06 mar 2023 | 62,86 | 63,72 | 62,47 | 62,61 | 62,61 | 3.929.200 |
03 mar 2023 | 62,73 | 62,89 | 62,21 | 62,54 | 62,54 | 2.028.800 |
02 mar 2023 | 62,09 | 62,65 | 61,85 | 62,53 | 62,53 | 3.990.500 |
01 mar 2023 | 62,58 | 62,86 | 61,90 | 62,37 | 62,37 | 3.089.500 |
28 feb 2023 | 63,29 | 63,43 | 62,48 | 62,63 | 62,63 | 3.942.300 |
27 feb 2023 | 64,56 | 64,63 | 63,33 | 63,50 | 63,50 | 3.122.000 |
24 feb 2023 | 63,49 | 63,96 | 63,13 | 63,83 | 63,83 | 2.293.600 |
23 feb 2023 | 64,67 | 64,95 | 63,50 | 64,29 | 64,29 | 5.659.000 |
22 feb 2023 | 64,75 | 65,14 | 64,18 | 64,44 | 64,44 | 5.370.900 |
21 feb 2023 | 64,61 | 64,89 | 63,77 | 64,66 | 64,66 | 3.808.500 |
17 feb 2023 | 66,06 | 66,19 | 65,07 | 65,48 | 65,48 | 3.784.900 |
16 feb 2023 | 66,06 | 67,20 | 65,87 | 66,36 | 66,36 | 3.067.800 |
15 feb 2023 | 66,85 | 67,33 | 66,60 | 67,13 | 67,13 | 3.175.700 |
14 feb 2023 | 67,59 | 67,71 | 66,00 | 67,41 | 67,41 | 3.674.700 |
13 feb 2023 | 66,65 | 68,01 | 66,40 | 67,83 | 67,83 | 5.427.900 |
10 feb 2023 | 65,98 | 66,75 | 65,48 | 66,72 | 66,72 | 3.282.100 |
09 feb 2023 | 66,70 | 67,65 | 66,26 | 66,63 | 66,63 | 5.366.400 |
08 feb 2023 | 67,14 | 67,39 | 66,23 | 66,30 | 66,30 | 3.862.400 |
07 feb 2023 | 66,49 | 67,82 | 66,15 | 67,52 | 67,52 | 4.132.300 |
06 feb 2023 | 67,52 | 68,38 | 66,64 | 66,83 | 66,83 | 5.334.700 |
03 feb 2023 | 66,02 | 69,44 | 65,99 | 68,22 | 68,22 | 7.388.400 |
02 feb 2023 | 69,48 | 70,86 | 69,26 | 70,66 | 70,66 | 5.879.400 |
01 feb 2023 | 66,37 | 69,29 | 66,17 | 68,84 | 68,84 | 5.728.700 |
31 gen 2023 | 65,20 | 66,78 | 65,07 | 66,75 | 66,75 | 4.195.500 |
30 gen 2023 | 65,04 | 65,90 | 64,95 | 65,27 | 65,27 | 7.492.900 |
27 gen 2023 | 64,66 | 65,84 | 64,27 | 65,71 | 65,71 | 3.849.100 |
26 gen 2023 | 64,66 | 64,72 | 63,69 | 64,66 | 64,66 | 3.229.500 |
25 gen 2023 | 63,17 | 64,24 | 62,86 | 64,14 | 64,14 | 3.932.700 |
24 gen 2023 | 63,97 | 64,52 | 63,66 | 63,92 | 63,92 | 3.226.800 |
23 gen 2023 | 62,63 | 64,49 | 62,51 | 64,24 | 64,24 | 4.119.900 |
20 gen 2023 | 61,77 | 63,08 | 61,39 | 62,74 | 62,74 | 10.647.300 |
19 gen 2023 | 60,52 | 61,71 | 60,29 | 61,37 | 61,37 | 4.856.900 |
18 gen 2023 | 63,00 | 63,28 | 60,84 | 60,99 | 60,99 | 5.985.400 |
17 gen 2023 | 63,99 | 64,06 | 62,88 | 62,96 | 62,96 | 5.486.000 |
13 gen 2023 | 64,39 | 65,10 | 63,71 | 64,06 | 64,06 | 5.249.500 |
12 gen 2023 | 62,20 | 67,41 | 62,12 | 65,10 | 65,10 | 11.756.000 |
11 gen 2023 | 61,69 | 62,21 | 61,03 | 61,50 | 61,50 | 4.884.600 |
10 gen 2023 | 60,55 | 61,25 | 59,78 | 61,21 | 61,21 | 6.993.900 |
09 gen 2023 | 58,57 | 61,15 | 58,56 | 60,86 | 60,86 | 6.787.100 |
06 gen 2023 | 57,94 | 59,93 | 57,83 | 59,75 | 59,75 | 4.411.600 |
05 gen 2023 | 57,00 | 57,63 | 56,78 | 57,57 | 57,57 | 2.682.600 |
04 gen 2023 | 58,24 | 58,63 | 57,62 | 58,06 | 58,06 | 3.066.600 |
03 gen 2023 | 57,64 | 58,10 | 57,06 | 57,59 | 57,59 | 2.635.800 |
30 dic 2022 | 56,63 | 57,22 | 56,32 | 57,19 | 57,19 | 5.540.600 |
29 dic 2022 | 56,21 | 57,36 | 56,06 | 57,13 | 57,13 | 7.796.600 |
28 dic 2022 | 56,63 | 56,91 | 55,48 | 55,58 | 55,58 | 4.965.200 |
27 dic 2022 | 55,97 | 56,59 | 55,58 | 56,48 | 56,48 | 3.434.700 |
23 dic 2022 | 54,99 | 56,06 | 54,99 | 56,02 | 56,02 | 2.155.800 |
22 dic 2022 | 55,07 | 55,48 | 54,25 | 55,46 | 55,46 | 4.040.600 |
21 dic 2022 | 55,43 | 56,13 | 55,39 | 55,63 | 55,63 | 3.954.900 |
20 dic 2022 | 54,88 | 55,60 | 54,59 | 55,04 | 55,04 | 4.526.000 |
19 dic 2022 | 55,64 | 55,99 | 54,81 | 54,98 | 54,98 | 3.315.400 |
16 dic 2022 | 55,81 | 55,97 | 54,95 | 55,56 | 55,56 | 8.720.800 |
15 dic 2022 | 56,79 | 57,28 | 55,61 | 56,35 | 56,35 | 4.896.000 |
14 dic 2022 | 59,21 | 59,75 | 57,70 | 58,23 | 58,23 | 4.461.400 |
13 dic 2022 | 61,48 | 61,63 | 58,86 | 59,18 | 59,18 | 5.222.000 |
12 dic 2022 | 58,18 | 59,36 | 57,78 | 59,04 | 59,04 | 7.712.100 |
09 dic 2022 | 59,10 | 59,19 | 57,56 | 58,34 | 58,34 | 6.282.300 |
08 dic 2022 | 59,39 | 59,81 | 58,95 | 59,30 | 59,30 | 4.565.700 |
07 dic 2022 | 59,94 | 60,11 | 59,21 | 59,40 | 59,40 | 2.577.200 |
06 dic 2022 | 60,31 | 60,66 | 59,05 | 59,64 | 59,64 | 2.494.000 |
05 dic 2022 | 61,76 | 62,05 | 60,32 | 60,45 | 60,45 | 3.480.500 |
02 dic 2022 | 61,62 | 62,88 | 61,54 | 62,39 | 62,39 | 3.132.200 |
01 dic 2022 | 62,59 | 63,58 | 62,29 | 62,62 | 62,62 | 2.682.600 |
30 nov 2022 | 59,57 | 62,34 | 59,38 | 62,21 | 62,21 | 4.581.900 |
29 nov 2022 | 59,92 | 60,52 | 59,38 | 59,62 | 59,62 | 2.184.800 |
28 nov 2022 | 60,52 | 61,18 | 60,00 | 60,10 | 60,10 | 3.792.600 |
25 nov 2022 | 60,18 | 61,28 | 60,13 | 60,92 | 60,92 | 1.607.400 |
23 nov 2022 | 59,06 | 60,31 | 59,02 | 60,03 | 60,03 | 3.623.200 |
22 nov 2022 | 58,57 | 59,37 | 58,34 | 59,23 | 59,23 | 2.764.700 |
21 nov 2022 | 59,66 | 59,76 | 57,96 | 58,20 | 58,20 | 2.686.200 |
18 nov 2022 | 60,23 | 60,53 | 59,29 | 59,97 | 59,97 | 4.813.400 |
17 nov 2022 | 58,04 | 60,02 | 58,00 | 59,47 | 59,47 | 4.762.000 |
16 nov 2022 | 59,85 | 59,94 | 59,20 | 59,41 | 59,41 | 6.229.600 |
15 nov 2022 | 59,16 | 60,02 | 58,60 | 59,96 | 59,96 | 5.668.600 |
14 nov 2022 | 58,12 | 58,86 | 58,02 | 58,08 | 58,08 | 5.063.300 |
11 nov 2022 | 57,59 | 58,77 | 57,38 | 58,42 | 58,42 | 3.611.000 |
10 nov 2022 | 56,12 | 57,41 | 55,20 | 57,29 | 57,29 | 5.478.600 |
09 nov 2022 | 52,91 | 54,45 | 52,74 | 54,02 | 54,02 | 5.199.500 |
08 nov 2022 | 54,08 | 54,58 | 52,73 | 53,22 | 53,22 | 4.411.400 |
07 nov 2022 | 52,92 | 53,85 | 52,48 | 53,75 | 53,75 | 5.007.300 |
04 nov 2022 | 52,61 | 53,52 | 51,44 | 52,63 | 52,63 | 5.169.200 |
03 nov 2022 | 52,11 | 53,74 | 51,33 | 51,96 | 51,96 | 8.195.500 |
02 nov 2022 | 62,37 | 62,84 | 60,21 | 60,26 | 60,26 | 3.989.100 |
01 nov 2022 | 62,71 | 63,01 | 62,05 | 62,53 | 62,53 | 2.427.000 |
31 ott 2022 | 62,43 | 62,64 | 61,85 | 62,25 | 62,25 | 3.759.100 |
*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...