Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
13 gen 2023 | 59,06 | 59,27 | 58,57 | 58,95 | 58,95 | 1.316 |
12 gen 2023 | 58,86 | 59,10 | 58,70 | 58,91 | 58,91 | 736 |
11 gen 2023 | 58,11 | 58,70 | 58,07 | 58,57 | 58,57 | 7.930 |
10 gen 2023 | 57,27 | 57,69 | 56,82 | 57,58 | 57,58 | 1.090 |
09 gen 2023 | 57,53 | 58,06 | 57,24 | 58,03 | 58,03 | 3.163 |
06 gen 2023 | 55,95 | 57,15 | 55,67 | 57,24 | 57,24 | 4.974 |
05 gen 2023 | 56,60 | 56,87 | 56,00 | 55,94 | 55,94 | 474 |
04 gen 2023 | 56,34 | 56,80 | 56,10 | 56,74 | 56,74 | 2.839 |
03 gen 2023 | 56,32 | 56,36 | 55,49 | 55,53 | 55,53 | 9.288 |
30 dic 2022 | 56,07 | 56,33 | 55,85 | 55,87 | 55,87 | 375 |
29 dic 2022 | 55,42 | 56,11 | 55,04 | 56,12 | 56,12 | 407 |
28 dic 2022 | 56,35 | 56,35 | 55,56 | 55,61 | 55,61 | 1.448 |
23 dic 2022 | 55,42 | 55,79 | 55,08 | 55,47 | 55,47 | 939 |
22 dic 2022 | 56,26 | 56,47 | 55,08 | 55,10 | 55,10 | 648 |
21 dic 2022 | 55,40 | 55,95 | 55,09 | 55,95 | 55,95 | 7.107 |
20 dic 2022 | 55,00 | 55,45 | 54,61 | 55,17 | 55,17 | 6.991 |
19 dic 2022 | 55,96 | 56,13 | 55,38 | 55,64 | 55,64 | 1.575 |
16 dic 2022 | 56,30 | 56,79 | 55,59 | 55,63 | 55,63 | 18.340 |
15 dic 2022 | 58,13 | 58,13 | 56,64 | 56,66 | 56,66 | 3.693 |
14 dic 2022 | 58,16 | 58,51 | 58,01 | 58,50 | 58,50 | 6.779 |
13 dic 2022 | 57,40 | 59,23 | 57,19 | 58,38 | 58,38 | 12.806 |
12 dic 2022 | 57,01 | 57,46 | 57,01 | 57,02 | 57,02 | 898 |
09 dic 2022 | 57,32 | 57,51 | 57,13 | 57,44 | 57,44 | 1.541 |
08 dic 2022 | 57,06 | 57,39 | 56,74 | 56,92 | 56,92 | 1.538 |
07 dic 2022 | 57,13 | 57,22 | 56,63 | 56,87 | 56,87 | 3.191 |
06 dic 2022 | 57,35 | 57,69 | 56,84 | 56,97 | 56,97 | 3.292 |
05 dic 2022 | 58,55 | 58,55 | 57,41 | 57,47 | 57,47 | 15.218 |
02 dic 2022 | 58,04 | 58,29 | 57,28 | 58,07 | 58,07 | 124.768 |
01 dic 2022 | 57,60 | 58,48 | 57,60 | 58,04 | 58,04 | 6.779 |
30 nov 2022 | 56,51 | 56,60 | 56,00 | 56,19 | 56,19 | 2.150 |
29 nov 2022 | 57,25 | 57,29 | 56,34 | 56,19 | 56,19 | 2.417 |
28 nov 2022 | 57,95 | 58,19 | 57,38 | 57,40 | 57,40 | 1.740 |
25 nov 2022 | 58,40 | 58,49 | 58,00 | 58,24 | 58,24 | 2.660 |
24 nov 2022 | 58,10 | 58,45 | 57,92 | 58,27 | 58,27 | 17.222 |
23 nov 2022 | 57,23 | 57,92 | 56,93 | 57,79 | 57,79 | 2.689 |
22 nov 2022 | 56,85 | 57,04 | 56,40 | 56,83 | 56,83 | 1.864 |
21 nov 2022 | 56,28 | 56,87 | 56,04 | 56,62 | 56,62 | 10.476 |
18 nov 2022 | 55,85 | 56,59 | 55,59 | 56,59 | 56,59 | 19.511 |
17 nov 2022 | 56,74 | 56,98 | 55,26 | 55,26 | 55,26 | 3.445 |
16 nov 2022 | 57,54 | 57,68 | 56,80 | 57,00 | 57,00 | 3.555 |
15 nov 2022 | 57,37 | 57,40 | 56,67 | 57,16 | 57,16 | 16.297 |
14 nov 2022 | 56,70 | 56,83 | 56,34 | 56,83 | 56,83 | 4.022 |
11 nov 2022 | 57,21 | 57,21 | 56,18 | 56,52 | 56,52 | 6.783 |
10 nov 2022 | 53,38 | 55,99 | 53,01 | 55,99 | 55,99 | 3.761 |
09 nov 2022 | 53,86 | 53,89 | 53,32 | 53,53 | 53,53 | 2.839 |
08 nov 2022 | 52,93 | 54,04 | 52,87 | 54,04 | 54,04 | 44.393 |
07 nov 2022 | 52,46 | 53,22 | 52,39 | 52,78 | 52,78 | 984 |
04 nov 2022 | 51,75 | 52,94 | 51,75 | 52,33 | 52,33 | 16.666 |
03 nov 2022 | 52,95 | 52,95 | 51,07 | 51,65 | 51,65 | 74.034 |
02 nov 2022 | 54,05 | 54,25 | 53,48 | 53,65 | 53,65 | 2.785 |
01 nov 2022 | 54,74 | 54,77 | 53,67 | 53,78 | 53,78 | 15.558 |
31 ott 2022 | 54,10 | 54,29 | 53,59 | 53,87 | 53,87 | 4.626 |
28 ott 2022 | 53,36 | 53,54 | 52,71 | 53,50 | 53,50 | 7.657 |
27 ott 2022 | 53,20 | 53,53 | 52,53 | 53,56 | 53,56 | 20.504 |
26 ott 2022 | 52,29 | 53,25 | 52,29 | 53,22 | 53,22 | 14.366 |
25 ott 2022 | 51,55 | 52,62 | 51,16 | 52,57 | 52,57 | 926 |
24 ott 2022 | 50,30 | 51,36 | 50,20 | 51,18 | 51,18 | 8.076 |
21 ott 2022 | 49,40 | 49,69 | 48,72 | 49,69 | 49,69 | 9.470 |
20 ott 2022 | 50,32 | 50,69 | 50,00 | 50,22 | 50,22 | 9.007 |
19 ott 2022 | 50,80 | 51,34 | 50,32 | 50,31 | 50,31 | 15.888 |
18 ott 2022 | 50,77 | 51,51 | 50,41 | 50,78 | 50,78 | 11.274 |
17 ott 2022 | 49,15 | 50,12 | 48,52 | 50,10 | 50,10 | 19.964 |
14 ott 2022 | 49,55 | 50,20 | 48,69 | 48,65 | 48,65 | 8.100 |
13 ott 2022 | 48,06 | 48,80 | 47,06 | 48,44 | 48,44 | 12.327 |
12 ott 2022 | 49,04 | 49,31 | 48,23 | 48,23 | 48,23 | 2.939 |
11 ott 2022 | 48,93 | 48,97 | 48,35 | 48,85 | 48,85 | 2.165 |
10 ott 2022 | 49,02 | 49,30 | 48,38 | 49,12 | 49,12 | 3.514 |
07 ott 2022 | 50,36 | 50,54 | 49,31 | 49,31 | 49,31 | 1.679 |
06 ott 2022 | 51,24 | 51,56 | 50,46 | 50,71 | 50,71 | 3.276 |
05 ott 2022 | 51,80 | 51,89 | 50,56 | 50,82 | 50,82 | 10.840 |
04 ott 2022 | 50,97 | 51,75 | 50,53 | 51,72 | 51,72 | 4.083 |
03 ott 2022 | 48,77 | 50,02 | 48,21 | 50,01 | 50,01 | 57.173 |
30 set 2022 | 49,01 | 49,03 | 48,29 | 49,13 | 49,13 | 4.819 |
29 set 2022 | 48,81 | 49,27 | 48,14 | 48,37 | 48,37 | 13.934 |
28 set 2022 | 47,60 | 48,98 | 47,44 | 48,97 | 48,97 | 9.901 |
27 set 2022 | 49,70 | 49,70 | 48,42 | 48,39 | 48,39 | 1.438 |
26 set 2022 | 49,54 | 49,72 | 48,93 | 49,19 | 49,19 | 43.258 |
23 set 2022 | 51,06 | 51,07 | 49,71 | 49,88 | 49,88 | 6.919 |
22 set 2022 | 51,26 | 51,97 | 50,88 | 50,90 | 50,90 | 2.192 |
21 set 2022 | 52,00 | 52,87 | 51,78 | 52,74 | 52,74 | 6.708 |
20 set 2022 | 53,34 | 53,63 | 52,06 | 52,14 | 52,14 | 17.600 |
16 set 2022 | 52,81 | 53,19 | 52,36 | 52,53 | 52,53 | 7.744 |
15 set 2022 | 54,56 | 54,56 | 53,38 | 53,51 | 53,51 | 7.641 |
14 set 2022 | 54,40 | 54,74 | 53,88 | 54,08 | 54,08 | 3.419 |
13 set 2022 | 56,96 | 56,96 | 54,82 | 54,81 | 54,81 | 1.676 |
*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...