Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mar 2023 | 60,11 | 60,43 | 59,84 | 60,31 | 60,31 | 2.700.100 |
30 mar 2023 | 60,71 | 60,73 | 59,56 | 59,95 | 59,95 | 3.152.500 |
29 mar 2023 | 58,75 | 60,00 | 58,60 | 59,94 | 59,94 | 4.911.900 |
28 mar 2023 | 57,94 | 58,60 | 57,80 | 58,10 | 58,10 | 2.224.400 |
27 mar 2023 | 57,39 | 58,37 | 57,13 | 57,70 | 57,70 | 3.560.800 |
24 mar 2023 | 56,12 | 57,13 | 55,90 | 56,84 | 56,84 | 2.559.300 |
23 mar 2023 | 57,50 | 58,03 | 56,52 | 56,81 | 56,81 | 2.454.200 |
22 mar 2023 | 58,39 | 58,66 | 57,43 | 57,44 | 57,44 | 2.320.900 |
21 mar 2023 | 58,38 | 58,95 | 58,11 | 58,51 | 58,51 | 2.758.500 |
20 mar 2023 | 56,96 | 57,89 | 56,96 | 57,62 | 57,62 | 4.243.200 |
17 mar 2023 | 56,41 | 57,13 | 56,11 | 56,61 | 56,61 | 12.011.000 |
16 mar 2023 | 56,26 | 57,18 | 55,81 | 56,96 | 56,96 | 4.861.400 |
15 mar 2023 | 57,71 | 57,80 | 56,14 | 56,85 | 56,85 | 4.254.000 |
14 mar 2023 | 59,64 | 60,03 | 58,19 | 58,92 | 58,92 | 3.774.800 |
13 mar 2023 | 58,04 | 59,33 | 57,58 | 58,62 | 58,62 | 2.897.900 |
10 mar 2023 | 59,61 | 59,79 | 58,40 | 58,89 | 58,89 | 2.632.500 |
09 mar 2023 | 62,34 | 62,41 | 59,91 | 59,92 | 59,92 | 2.485.400 |
08 mar 2023 | 62,98 | 62,98 | 61,54 | 62,20 | 62,20 | 4.877.400 |
07 mar 2023 | 62,80 | 63,01 | 61,83 | 62,97 | 62,97 | 4.239.300 |
06 mar 2023 | 63,36 | 64,04 | 62,80 | 63,25 | 63,25 | 3.932.600 |
03 mar 2023 | 63,18 | 63,75 | 62,91 | 63,70 | 63,70 | 2.412.700 |
02 mar 2023 | 62,40 | 63,60 | 62,04 | 63,55 | 63,55 | 2.537.100 |
01 mar 2023 | 62,14 | 63,01 | 62,09 | 62,15 | 62,15 | 2.758.600 |
28 feb 2023 | 61,73 | 62,47 | 61,41 | 62,29 | 62,29 | 6.824.500 |
28 feb 2023 | 0.15 Dividendo |
27 feb 2023 | 61,56 | 62,44 | 61,26 | 62,11 | 61,96 | 3.516.400 |
24 feb 2023 | 61,17 | 61,83 | 60,46 | 61,68 | 61,53 | 2.909.800 |
23 feb 2023 | 62,14 | 62,57 | 61,05 | 62,00 | 61,85 | 4.058.500 |
22 feb 2023 | 60,25 | 62,00 | 59,58 | 61,94 | 61,79 | 5.076.300 |
21 feb 2023 | 61,88 | 62,18 | 60,01 | 60,06 | 59,91 | 3.398.200 |
17 feb 2023 | 62,41 | 62,96 | 61,51 | 61,81 | 61,66 | 4.037.100 |
16 feb 2023 | 61,73 | 63,10 | 61,67 | 62,75 | 62,60 | 2.277.100 |
15 feb 2023 | 61,62 | 62,27 | 61,54 | 62,11 | 61,96 | 2.574.700 |
14 feb 2023 | 62,04 | 62,79 | 61,62 | 62,18 | 62,03 | 2.741.500 |
13 feb 2023 | 64,07 | 64,23 | 62,31 | 62,47 | 62,32 | 3.864.300 |
10 feb 2023 | 62,86 | 64,98 | 62,86 | 64,47 | 64,31 | 4.935.500 |
09 feb 2023 | 63,49 | 63,79 | 62,26 | 62,60 | 62,45 | 4.260.000 |
08 feb 2023 | 60,49 | 62,03 | 60,44 | 61,88 | 61,73 | 4.131.400 |
07 feb 2023 | 60,57 | 60,94 | 59,84 | 60,71 | 60,56 | 4.114.400 |
06 feb 2023 | 61,24 | 61,40 | 60,24 | 60,70 | 60,55 | 4.277.400 |
03 feb 2023 | 61,10 | 61,89 | 61,10 | 61,50 | 61,35 | 4.689.600 |
02 feb 2023 | 62,34 | 62,98 | 61,06 | 62,00 | 61,85 | 9.167.000 |
01 feb 2023 | 64,01 | 65,21 | 63,90 | 64,48 | 64,32 | 4.132.900 |
31 gen 2023 | 62,61 | 64,47 | 62,48 | 64,45 | 64,29 | 3.797.200 |
30 gen 2023 | 63,28 | 63,96 | 62,19 | 62,53 | 62,38 | 2.869.300 |
27 gen 2023 | 62,80 | 64,08 | 62,68 | 63,83 | 63,68 | 3.738.500 |
26 gen 2023 | 63,50 | 63,65 | 62,57 | 63,13 | 62,98 | 3.726.500 |
25 gen 2023 | 61,89 | 63,15 | 61,42 | 63,13 | 62,98 | 2.149.800 |
24 gen 2023 | 62,08 | 62,55 | 61,20 | 62,51 | 62,36 | 2.169.400 |
23 gen 2023 | 62,32 | 62,47 | 61,56 | 61,90 | 61,75 | 2.754.300 |
20 gen 2023 | 62,40 | 62,99 | 61,65 | 62,36 | 62,21 | 2.570.800 |
19 gen 2023 | 61,62 | 62,36 | 61,15 | 62,22 | 62,07 | 3.085.700 |
18 gen 2023 | 62,94 | 63,06 | 61,41 | 61,51 | 61,36 | 2.621.500 |
17 gen 2023 | 62,78 | 63,54 | 62,65 | 62,70 | 62,55 | 3.163.500 |
13 gen 2023 | 62,57 | 63,01 | 61,88 | 62,72 | 62,57 | 2.066.300 |
12 gen 2023 | 62,10 | 62,85 | 61,71 | 62,58 | 62,43 | 2.888.500 |
11 gen 2023 | 62,82 | 62,95 | 61,65 | 62,08 | 61,93 | 2.807.600 |
10 gen 2023 | 61,42 | 61,79 | 60,49 | 61,75 | 61,60 | 1.736.300 |
09 gen 2023 | 61,20 | 61,96 | 60,75 | 61,11 | 60,96 | 2.243.100 |
06 gen 2023 | 59,77 | 61,14 | 59,59 | 61,01 | 60,86 | 2.867.000 |
05 gen 2023 | 59,23 | 59,69 | 58,90 | 59,04 | 58,90 | 3.314.700 |
04 gen 2023 | 59,25 | 59,80 | 58,72 | 59,69 | 59,55 | 3.428.600 |
03 gen 2023 | 58,73 | 59,12 | 58,30 | 58,93 | 58,79 | 2.351.100 |
30 dic 2022 | 58,76 | 59,17 | 58,33 | 58,78 | 58,64 | 1.858.200 |
29 dic 2022 | 58,74 | 59,63 | 58,74 | 58,98 | 58,84 | 1.548.200 |
28 dic 2022 | 59,76 | 59,93 | 58,48 | 58,63 | 58,49 | 1.656.800 |
27 dic 2022 | 59,63 | 60,03 | 59,26 | 59,76 | 59,62 | 1.683.900 |
23 dic 2022 | 58,91 | 59,63 | 58,82 | 59,38 | 59,24 | 1.136.400 |
22 dic 2022 | 59,23 | 59,24 | 57,96 | 58,90 | 58,76 | 2.305.700 |
21 dic 2022 | 59,09 | 59,90 | 58,42 | 59,39 | 59,25 | 2.429.000 |
20 dic 2022 | 58,55 | 59,41 | 58,31 | 58,89 | 58,75 | 2.645.200 |
19 dic 2022 | 60,03 | 60,29 | 58,01 | 58,30 | 58,16 | 3.379.000 |
16 dic 2022 | 59,74 | 60,08 | 59,00 | 59,78 | 59,64 | 9.735.200 |
15 dic 2022 | 60,99 | 61,36 | 59,92 | 60,23 | 60,08 | 3.922.600 |
14 dic 2022 | 62,73 | 63,03 | 61,40 | 61,70 | 61,55 | 2.956.500 |
13 dic 2022 | 63,22 | 63,63 | 62,37 | 62,64 | 62,49 | 2.384.600 |
12 dic 2022 | 63,00 | 63,28 | 61,62 | 62,29 | 62,14 | 3.637.200 |
09 dic 2022 | 63,53 | 64,00 | 62,63 | 62,99 | 62,84 | 2.078.700 |
08 dic 2022 | 64,30 | 64,62 | 63,49 | 63,74 | 63,59 | 1.892.300 |
07 dic 2022 | 63,67 | 64,33 | 63,20 | 63,76 | 63,61 | 2.747.600 |
06 dic 2022 | 64,50 | 65,40 | 63,17 | 63,66 | 63,51 | 2.674.200 |
05 dic 2022 | 66,96 | 67,11 | 64,03 | 64,36 | 64,20 | 2.573.200 |
02 dic 2022 | 65,97 | 67,55 | 65,83 | 67,31 | 67,15 | 1.865.100 |
01 dic 2022 | 67,35 | 67,42 | 65,84 | 66,25 | 66,09 | 1.705.900 |
30 nov 2022 | 65,74 | 67,19 | 64,80 | 67,16 | 67,00 | 5.060.000 |
29 nov 2022 | 65,01 | 65,88 | 64,97 | 65,57 | 65,41 | 1.736.500 |
28 nov 2022 | 65,71 | 65,74 | 64,65 | 64,93 | 64,77 | 2.570.200 |
25 nov 2022 | 66,00 | 66,33 | 65,61 | 66,33 | 66,17 | 704.300 |
23 nov 2022 | 65,99 | 66,31 | 65,32 | 65,80 | 65,64 | 1.653.700 |
22 nov 2022 | 65,93 | 66,33 | 65,38 | 66,09 | 65,93 | 1.896.700 |
21 nov 2022 | 65,00 | 65,72 | 64,05 | 65,15 | 64,99 | 3.290.300 |
18 nov 2022 | 65,64 | 65,94 | 64,78 | 65,20 | 65,04 | 2.999.700 |
17 nov 2022 | 64,55 | 65,64 | 63,76 | 65,43 | 65,27 | 3.637.400 |
16 nov 2022 | 66,30 | 66,59 | 65,06 | 65,35 | 65,19 | 3.064.300 |
15 nov 2022 | 66,72 | 67,05 | 64,82 | 66,72 | 66,56 | 3.422.100 |
14 nov 2022 | 64,93 | 67,67 | 64,83 | 66,73 | 66,57 | 3.240.400 |
11 nov 2022 | 67,86 | 68,10 | 64,29 | 64,77 | 64,61 | 5.139.300 |
10 nov 2022 | 68,03 | 68,03 | 66,53 | 67,21 | 67,05 | 4.523.900 |
10 nov 2022 | 0.15 Dividendo |
09 nov 2022 | 67,07 | 67,87 | 66,74 | 67,05 | 66,74 | 3.595.000 |
*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...