Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 57,29 | 57,39 | 56,12 | 56,38 | 56,38 | 510.036 |
08 giu 2023 | 58,18 | 58,18 | 57,31 | 57,83 | 57,83 | 2.850.300 |
07 giu 2023 | 57,81 | 58,56 | 57,66 | 58,09 | 58,09 | 5.948.900 |
06 giu 2023 | 55,85 | 57,84 | 55,76 | 57,62 | 57,62 | 3.438.000 |
05 giu 2023 | 55,91 | 56,93 | 55,86 | 56,20 | 56,20 | 3.424.200 |
02 giu 2023 | 55,27 | 56,12 | 54,85 | 55,92 | 55,92 | 3.365.400 |
01 giu 2023 | 53,44 | 53,86 | 52,76 | 53,86 | 53,86 | 3.872.400 |
31 mag 2023 | 54,53 | 54,75 | 52,97 | 53,49 | 53,49 | 6.882.800 |
31 mag 2023 | 0.15 Dividendo |
30 mag 2023 | 55,12 | 55,12 | 54,18 | 54,97 | 54,82 | 3.789.800 |
26 mag 2023 | 55,18 | 55,78 | 54,97 | 55,17 | 55,02 | 2.953.600 |
25 mag 2023 | 54,94 | 55,34 | 54,62 | 54,85 | 54,70 | 2.255.200 |
24 mag 2023 | 56,10 | 56,17 | 55,06 | 55,25 | 55,10 | 1.870.900 |
23 mag 2023 | 56,58 | 56,85 | 55,83 | 56,03 | 55,88 | 2.627.400 |
22 mag 2023 | 57,36 | 57,37 | 56,55 | 56,86 | 56,70 | 2.179.400 |
19 mag 2023 | 56,53 | 57,33 | 56,36 | 56,97 | 56,81 | 2.284.100 |
18 mag 2023 | 55,64 | 56,27 | 54,87 | 56,19 | 56,04 | 2.714.300 |
17 mag 2023 | 57,09 | 57,11 | 55,85 | 55,96 | 55,81 | 2.952.100 |
16 mag 2023 | 57,55 | 57,73 | 56,88 | 56,97 | 56,81 | 2.066.900 |
15 mag 2023 | 57,22 | 57,97 | 56,95 | 57,90 | 57,74 | 2.049.300 |
12 mag 2023 | 57,08 | 57,38 | 56,40 | 57,02 | 56,86 | 1.937.800 |
11 mag 2023 | 56,81 | 57,15 | 56,44 | 56,83 | 56,67 | 2.211.100 |
10 mag 2023 | 57,68 | 57,86 | 56,40 | 57,57 | 57,41 | 2.707.400 |
09 mag 2023 | 57,12 | 57,34 | 56,65 | 57,10 | 56,94 | 2.771.700 |
08 mag 2023 | 58,93 | 59,04 | 57,53 | 57,59 | 57,43 | 2.399.400 |
05 mag 2023 | 57,63 | 58,88 | 57,55 | 58,25 | 58,09 | 3.142.500 |
04 mag 2023 | 60,35 | 60,57 | 56,84 | 56,88 | 56,72 | 4.165.200 |
03 mag 2023 | 60,88 | 61,07 | 59,94 | 60,00 | 59,84 | 2.372.200 |
02 mag 2023 | 60,88 | 61,00 | 58,66 | 60,64 | 60,47 | 2.617.800 |
01 mag 2023 | 61,19 | 61,87 | 60,99 | 61,46 | 61,29 | 1.846.400 |
28 apr 2023 | 60,61 | 61,34 | 60,53 | 61,12 | 60,95 | 2.980.000 |
27 apr 2023 | 59,64 | 60,74 | 59,64 | 60,67 | 60,50 | 1.791.000 |
26 apr 2023 | 60,12 | 60,33 | 59,21 | 59,64 | 59,48 | 1.762.700 |
25 apr 2023 | 61,08 | 61,21 | 60,38 | 60,53 | 60,36 | 1.718.400 |
24 apr 2023 | 61,76 | 61,83 | 61,33 | 61,51 | 61,34 | 1.393.700 |
21 apr 2023 | 62,10 | 62,10 | 61,14 | 61,48 | 61,31 | 1.626.400 |
20 apr 2023 | 61,75 | 62,01 | 61,43 | 61,89 | 61,72 | 1.691.100 |
19 apr 2023 | 62,80 | 62,97 | 62,09 | 62,25 | 62,08 | 1.482.500 |
18 apr 2023 | 62,91 | 63,06 | 62,54 | 62,97 | 62,80 | 1.624.400 |
17 apr 2023 | 62,45 | 62,84 | 62,08 | 62,77 | 62,60 | 1.641.800 |
14 apr 2023 | 62,90 | 63,37 | 61,83 | 62,13 | 61,96 | 1.697.400 |
13 apr 2023 | 62,02 | 62,87 | 61,69 | 62,72 | 62,55 | 2.642.600 |
12 apr 2023 | 61,33 | 62,22 | 61,09 | 61,79 | 61,62 | 2.904.500 |
11 apr 2023 | 60,34 | 61,12 | 60,08 | 60,93 | 60,76 | 2.119.900 |
10 apr 2023 | 59,88 | 60,70 | 59,73 | 60,29 | 60,13 | 2.040.900 |
06 apr 2023 | 60,47 | 60,48 | 59,09 | 59,80 | 59,64 | 3.045.900 |
05 apr 2023 | 60,04 | 60,85 | 60,01 | 60,72 | 60,55 | 2.956.100 |
04 apr 2023 | 60,57 | 60,65 | 59,92 | 60,40 | 60,24 | 3.465.200 |
03 apr 2023 | 60,57 | 61,07 | 60,37 | 61,00 | 60,83 | 3.420.300 |
31 mar 2023 | 60,11 | 60,43 | 59,84 | 60,31 | 60,15 | 2.700.100 |
30 mar 2023 | 60,71 | 60,73 | 59,56 | 59,95 | 59,79 | 3.152.500 |
29 mar 2023 | 58,75 | 60,00 | 58,60 | 59,94 | 59,78 | 4.911.900 |
28 mar 2023 | 57,94 | 58,60 | 57,80 | 58,10 | 57,94 | 2.224.400 |
27 mar 2023 | 57,39 | 58,37 | 57,13 | 57,70 | 57,54 | 3.560.800 |
24 mar 2023 | 56,12 | 57,13 | 55,90 | 56,84 | 56,68 | 2.559.300 |
23 mar 2023 | 57,50 | 58,03 | 56,52 | 56,81 | 56,65 | 2.454.200 |
22 mar 2023 | 58,39 | 58,66 | 57,43 | 57,44 | 57,28 | 2.320.900 |
21 mar 2023 | 58,38 | 58,95 | 58,11 | 58,51 | 58,35 | 2.758.500 |
20 mar 2023 | 56,96 | 57,89 | 56,96 | 57,62 | 57,46 | 4.243.200 |
17 mar 2023 | 56,41 | 57,13 | 56,11 | 56,61 | 56,46 | 12.011.000 |
16 mar 2023 | 56,26 | 57,18 | 55,81 | 56,96 | 56,80 | 4.861.400 |
15 mar 2023 | 57,71 | 57,80 | 56,14 | 56,85 | 56,69 | 4.254.000 |
14 mar 2023 | 59,64 | 60,03 | 58,19 | 58,92 | 58,76 | 3.774.800 |
13 mar 2023 | 58,04 | 59,33 | 57,58 | 58,62 | 58,46 | 2.897.900 |
10 mar 2023 | 59,61 | 59,79 | 58,40 | 58,89 | 58,73 | 2.632.500 |
09 mar 2023 | 62,34 | 62,41 | 59,91 | 59,92 | 59,76 | 2.485.400 |
08 mar 2023 | 62,98 | 62,98 | 61,54 | 62,20 | 62,03 | 4.877.400 |
07 mar 2023 | 62,80 | 63,01 | 61,83 | 62,97 | 62,80 | 4.239.300 |
06 mar 2023 | 63,36 | 64,04 | 62,80 | 63,25 | 63,08 | 3.932.600 |
03 mar 2023 | 63,18 | 63,75 | 62,91 | 63,70 | 63,53 | 2.412.700 |
02 mar 2023 | 62,40 | 63,60 | 62,04 | 63,55 | 63,38 | 2.537.100 |
01 mar 2023 | 62,14 | 63,01 | 62,09 | 62,15 | 61,98 | 2.758.600 |
28 feb 2023 | 61,73 | 62,47 | 61,41 | 62,29 | 62,12 | 6.824.500 |
28 feb 2023 | 0.15 Dividendo |
27 feb 2023 | 61,56 | 62,44 | 61,26 | 62,11 | 61,79 | 3.516.400 |
24 feb 2023 | 61,17 | 61,83 | 60,46 | 61,68 | 61,36 | 2.909.800 |
23 feb 2023 | 62,14 | 62,57 | 61,05 | 62,00 | 61,68 | 4.058.500 |
22 feb 2023 | 60,25 | 62,00 | 59,58 | 61,94 | 61,62 | 5.076.300 |
21 feb 2023 | 61,88 | 62,18 | 60,01 | 60,06 | 59,75 | 3.398.200 |
17 feb 2023 | 62,41 | 62,96 | 61,51 | 61,81 | 61,49 | 4.037.100 |
16 feb 2023 | 61,73 | 63,10 | 61,67 | 62,75 | 62,43 | 2.277.100 |
15 feb 2023 | 61,62 | 62,27 | 61,54 | 62,11 | 61,79 | 2.574.700 |
14 feb 2023 | 62,04 | 62,79 | 61,62 | 62,18 | 61,86 | 2.741.500 |
13 feb 2023 | 64,07 | 64,23 | 62,31 | 62,47 | 62,15 | 3.864.300 |
10 feb 2023 | 62,86 | 64,98 | 62,86 | 64,47 | 64,14 | 4.935.500 |
09 feb 2023 | 63,49 | 63,79 | 62,26 | 62,60 | 62,28 | 4.260.000 |
08 feb 2023 | 60,49 | 62,03 | 60,44 | 61,88 | 61,56 | 4.131.400 |
07 feb 2023 | 60,57 | 60,94 | 59,84 | 60,71 | 60,40 | 4.114.400 |
06 feb 2023 | 61,24 | 61,40 | 60,24 | 60,70 | 60,39 | 4.277.400 |
03 feb 2023 | 61,10 | 61,89 | 61,10 | 61,50 | 61,18 | 4.689.600 |
02 feb 2023 | 62,34 | 62,98 | 61,06 | 62,00 | 61,68 | 9.167.000 |
01 feb 2023 | 64,01 | 65,21 | 63,90 | 64,48 | 64,15 | 4.132.900 |
31 gen 2023 | 62,61 | 64,47 | 62,48 | 64,45 | 64,12 | 3.797.200 |
30 gen 2023 | 63,28 | 63,96 | 62,19 | 62,53 | 62,21 | 2.869.300 |
27 gen 2023 | 62,80 | 64,08 | 62,68 | 63,83 | 63,50 | 3.738.500 |
26 gen 2023 | 63,50 | 63,65 | 62,57 | 63,13 | 62,81 | 3.726.500 |
25 gen 2023 | 61,89 | 63,15 | 61,42 | 63,13 | 62,81 | 2.149.800 |
24 gen 2023 | 62,08 | 62,55 | 61,20 | 62,51 | 62,19 | 2.169.400 |
23 gen 2023 | 62,32 | 62,47 | 61,56 | 61,90 | 61,58 | 2.754.300 |
20 gen 2023 | 62,40 | 62,99 | 61,65 | 62,36 | 62,04 | 2.570.800 |
*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...