Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 59,95 | 60,82 | 59,95 | 60,11 | 60,11 | 5.425 |
08 giu 2023 | 60,39 | 60,48 | 60,11 | 60,30 | 60,30 | 2.453 |
07 giu 2023 | 59,78 | 60,29 | 59,59 | 60,10 | 60,10 | 3.727 |
06 giu 2023 | 59,36 | 59,80 | 59,17 | 59,81 | 59,81 | 1.762 |
05 giu 2023 | 59,26 | 59,46 | 58,92 | 59,05 | 59,05 | 1.448 |
02 giu 2023 | 58,19 | 58,95 | 57,92 | 58,95 | 58,95 | 2.522 |
01 giu 2023 | 57,40 | 57,79 | 56,98 | 57,79 | 57,79 | 2.473 |
31 mag 2023 | 57,28 | 57,48 | 56,89 | 56,89 | 56,89 | 2.123 |
30 mag 2023 | 58,00 | 58,06 | 57,36 | 57,47 | 57,47 | 7.703 |
26 mag 2023 | 57,17 | 57,53 | 57,00 | 57,22 | 57,22 | 5.676 |
25 mag 2023 | 57,82 | 57,82 | 56,81 | 56,81 | 56,81 | 5.454 |
24 mag 2023 | 58,21 | 58,35 | 57,42 | 57,42 | 57,42 | 5.172 |
23 mag 2023 | 59,07 | 59,07 | 58,62 | 58,74 | 58,74 | 2.184 |
22 mag 2023 | 58,90 | 59,03 | 58,73 | 58,98 | 58,98 | 3.831 |
19 mag 2023 | 58,99 | 59,25 | 58,73 | 59,00 | 59,00 | 17.983 |
18 mag 2023 | 59,19 | 59,28 | 58,73 | 58,85 | 58,85 | 5.698 |
17 mag 2023 | 58,98 | 59,00 | 58,69 | 58,73 | 58,73 | 1.825 |
16 mag 2023 | 59,43 | 59,68 | 58,99 | 58,94 | 58,94 | 5.232 |
15 mag 2023 | 59,85 | 60,06 | 59,36 | 59,49 | 59,49 | 3.127 |
12 mag 2023 | 59,76 | 59,86 | 59,44 | 59,44 | 59,44 | 25.994 |
11 mag 2023 | 60,15 | 60,36 | 59,48 | 59,50 | 59,50 | 2.675 |
10 mag 2023 | 60,00 | 60,16 | 59,60 | 59,91 | 59,91 | 782 |
09 mag 2023 | 59,79 | 59,84 | 59,43 | 59,77 | 59,77 | 27.979 |
05 mag 2023 | 59,45 | 59,93 | 59,36 | 59,85 | 59,85 | 2.696 |
04 mag 2023 | 58,95 | 59,59 | 58,78 | 59,06 | 59,06 | 10.447 |
03 mag 2023 | 58,98 | 59,33 | 58,80 | 59,22 | 59,22 | 10.288 |
02 mag 2023 | 59,08 | 59,43 | 58,15 | 58,13 | 58,13 | 9.562 |
28 apr 2023 | 58,72 | 59,24 | 58,45 | 58,97 | 58,97 | 4.090 |
27 apr 2023 | 58,22 | 58,42 | 58,04 | 58,33 | 58,33 | 1.498 |
26 apr 2023 | 58,40 | 58,98 | 58,39 | 58,37 | 58,37 | 1.022 |
25 apr 2023 | 59,13 | 59,36 | 58,96 | 58,97 | 58,97 | 880 |
24 apr 2023 | 59,17 | 59,58 | 58,94 | 59,49 | 59,49 | 3.229 |
21 apr 2023 | 59,34 | 59,34 | 58,52 | 59,24 | 59,24 | 8.304 |
20 apr 2023 | 58,73 | 59,16 | 58,38 | 58,88 | 58,88 | 2.691 |
19 apr 2023 | 59,06 | 59,06 | 58,32 | 58,58 | 58,58 | 5.299 |
18 apr 2023 | 59,40 | 59,54 | 58,88 | 58,88 | 58,88 | 10.627 |
17 apr 2023 | 59,19 | 59,55 | 58,84 | 58,84 | 58,84 | 50.251 |
14 apr 2023 | 59,27 | 59,81 | 59,09 | 59,09 | 59,09 | 10.732 |
13 apr 2023 | 59,62 | 59,79 | 59,15 | 59,27 | 59,27 | 2.312 |
12 apr 2023 | 58,62 | 59,71 | 58,62 | 59,48 | 59,48 | 2.073 |
11 apr 2023 | 58,74 | 59,11 | 58,19 | 59,01 | 59,01 | 3.914 |
06 apr 2023 | 58,14 | 58,55 | 58,13 | 58,10 | 58,10 | 19.341 |
05 apr 2023 | 58,49 | 58,79 | 58,12 | 58,19 | 58,19 | 20.335 |
04 apr 2023 | 58,93 | 59,14 | 58,63 | 58,63 | 58,63 | 3.666 |
03 apr 2023 | 59,00 | 59,15 | 58,71 | 58,72 | 58,72 | 11.960 |
31 mar 2023 | 58,59 | 59,11 | 58,52 | 59,05 | 59,05 | 5.776 |
30 mar 2023 | 58,20 | 58,68 | 58,20 | 58,64 | 58,64 | 864 |
29 mar 2023 | 57,42 | 57,89 | 57,12 | 57,67 | 57,67 | 9.834 |
28 mar 2023 | 57,24 | 57,49 | 56,68 | 57,26 | 57,26 | 4.003 |
27 mar 2023 | 56,95 | 57,39 | 56,58 | 56,81 | 56,81 | 6.598 |
24 mar 2023 | 56,86 | 56,86 | 55,50 | 56,15 | 56,15 | 2.680 |
23 mar 2023 | 56,76 | 57,08 | 56,26 | 56,94 | 56,94 | 38.527 |
22 mar 2023 | 56,97 | 57,18 | 56,61 | 56,76 | 56,76 | 4.769 |
21 mar 2023 | 57,12 | 57,37 | 56,58 | 56,66 | 56,66 | 23.063 |
20 mar 2023 | 55,80 | 56,91 | 55,42 | 56,59 | 56,59 | 15.635 |
17 mar 2023 | 57,24 | 57,41 | 55,74 | 56,00 | 56,00 | 20.063 |
16 mar 2023 | 56,73 | 57,01 | 56,12 | 56,81 | 56,81 | 461 |
15 mar 2023 | 57,58 | 57,58 | 55,91 | 55,90 | 55,90 | 18.906 |
14 mar 2023 | 56,65 | 57,39 | 56,31 | 57,26 | 57,26 | 8.474 |
13 mar 2023 | 57,00 | 57,15 | 55,81 | 56,44 | 56,44 | 9.962 |
10 mar 2023 | 57,02 | 57,48 | 56,80 | 57,03 | 57,03 | 994 |
09 mar 2023 | 57,70 | 57,93 | 57,44 | 57,79 | 57,79 | 2.011 |
08 mar 2023 | 57,33 | 57,52 | 57,04 | 57,52 | 57,52 | 2.890 |
07 mar 2023 | 58,38 | 58,76 | 57,64 | 57,51 | 57,51 | 3.721 |
06 mar 2023 | 58,79 | 58,99 | 58,14 | 58,61 | 58,61 | 3.714 |
03 mar 2023 | 58,01 | 58,20 | 57,50 | 58,15 | 58,15 | 6.678 |
02 mar 2023 | 57,13 | 57,34 | 56,85 | 57,32 | 57,32 | 8.072 |
01 mar 2023 | 58,38 | 58,38 | 57,36 | 57,44 | 57,44 | 75.291 |
28 feb 2023 | 57,92 | 58,33 | 57,87 | 58,25 | 58,25 | 53.381 |
27 feb 2023 | 58,17 | 58,82 | 58,17 | 58,53 | 58,53 | 1.757 |
24 feb 2023 | 58,43 | 58,62 | 57,63 | 57,76 | 57,76 | 5.056 |
23 feb 2023 | 58,83 | 59,12 | 58,47 | 58,35 | 58,35 | 3.247 |
22 feb 2023 | 59,06 | 59,08 | 58,64 | 58,83 | 58,83 | 2.731 |
21 feb 2023 | 59,64 | 59,98 | 59,15 | 59,18 | 59,18 | 4.832 |
20 feb 2023 | 59,78 | 60,32 | 59,73 | 59,78 | 59,78 | 211 |
17 feb 2023 | 59,02 | 59,71 | 58,67 | 59,35 | 59,35 | 7.658 |
16 feb 2023 | 60,22 | 60,32 | 58,96 | 59,44 | 59,44 | 3.149 |
15 feb 2023 | 59,61 | 59,87 | 59,35 | 59,78 | 59,78 | 5.999 |
14 feb 2023 | 60,03 | 60,20 | 59,35 | 59,35 | 59,35 | 5.618 |
13 feb 2023 | 59,25 | 59,83 | 59,04 | 59,74 | 59,74 | 4.886 |
10 feb 2023 | 59,34 | 59,48 | 58,65 | 59,06 | 59,06 | 13.211 |
09 feb 2023 | 60,10 | 60,43 | 59,93 | 59,96 | 59,96 | 11.842 |
08 feb 2023 | 60,09 | 60,66 | 59,73 | 59,76 | 59,76 | 4.867 |
07 feb 2023 | 60,48 | 60,48 | 59,73 | 59,79 | 59,79 | 4.674 |
06 feb 2023 | 60,01 | 60,52 | 59,71 | 59,94 | 59,94 | 8.440 |
03 feb 2023 | 60,77 | 61,38 | 60,40 | 60,69 | 60,69 | 3.976 |
02 feb 2023 | 60,70 | 61,29 | 60,51 | 61,17 | 61,17 | 33.918 |
01 feb 2023 | 59,91 | 60,00 | 59,58 | 59,91 | 59,91 | 1.510 |
31 gen 2023 | 59,05 | 59,46 | 58,52 | 59,28 | 59,28 | 4.692 |
30 gen 2023 | 59,39 | 59,71 | 58,92 | 59,45 | 59,45 | 2.381 |
27 gen 2023 | 59,65 | 59,67 | 58,85 | 59,51 | 59,51 | 1.262 |
26 gen 2023 | 59,21 | 59,78 | 59,03 | 59,03 | 59,03 | 831 |
25 gen 2023 | 59,00 | 59,05 | 58,61 | 58,89 | 58,89 | 1.163 |
24 gen 2023 | 58,67 | 58,92 | 58,30 | 58,87 | 58,87 | 13.724 |
23 gen 2023 | 58,46 | 58,57 | 57,90 | 58,32 | 58,32 | 60.476 |
20 gen 2023 | 57,69 | 58,26 | 57,51 | 57,94 | 57,94 | 5.138 |
19 gen 2023 | 58,64 | 58,66 | 57,86 | 57,96 | 57,96 | 3.009 |
18 gen 2023 | 59,62 | 59,69 | 58,82 | 58,82 | 58,82 | 12.511 |
17 gen 2023 | 59,06 | 59,50 | 58,86 | 59,33 | 59,33 | 2.723 |
16 gen 2023 | 59,22 | 59,42 | 58,86 | 59,21 | 59,21 | 3.393 |
*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...