Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 50,73 | 50,79 | 50,25 | 50,34 | 50,34 | 3.511.000 |
25 mag 2023 | 51,00 | 51,12 | 49,97 | 50,37 | 50,37 | 4.688.200 |
24 mag 2023 | 52,11 | 52,11 | 51,19 | 51,32 | 51,32 | 3.162.400 |
23 mag 2023 | 51,77 | 52,32 | 51,45 | 51,96 | 51,96 | 3.611.400 |
22 mag 2023 | 52,02 | 52,21 | 51,54 | 51,77 | 51,77 | 3.478.200 |
19 mag 2023 | 52,25 | 52,34 | 51,61 | 51,95 | 51,95 | 3.743.300 |
18 mag 2023 | 51,23 | 52,01 | 50,85 | 51,87 | 51,87 | 4.451.900 |
17 mag 2023 | 51,32 | 51,84 | 51,09 | 51,48 | 51,48 | 4.777.300 |
16 mag 2023 | 52,01 | 52,10 | 50,98 | 51,06 | 51,06 | 4.611.000 |
15 mag 2023 | 52,62 | 52,66 | 51,75 | 52,26 | 52,26 | 3.774.800 |
12 mag 2023 | 52,55 | 52,74 | 52,06 | 52,31 | 52,31 | 3.259.700 |
11 mag 2023 | 53,00 | 53,01 | 51,94 | 52,34 | 52,34 | 5.499.600 |
10 mag 2023 | 54,28 | 54,58 | 52,85 | 53,45 | 53,45 | 3.888.200 |
09 mag 2023 | 53,89 | 53,94 | 53,47 | 53,67 | 53,67 | 3.285.300 |
08 mag 2023 | 54,42 | 54,91 | 54,01 | 54,15 | 54,15 | 2.725.300 |
05 mag 2023 | 54,26 | 54,58 | 53,83 | 54,41 | 54,41 | 4.145.300 |
04 mag 2023 | 52,90 | 53,41 | 52,27 | 53,36 | 53,36 | 3.899.900 |
03 mag 2023 | 53,75 | 54,17 | 52,91 | 53,00 | 53,00 | 3.343.000 |
02 mag 2023 | 53,50 | 53,89 | 52,58 | 53,78 | 53,78 | 4.206.000 |
01 mag 2023 | 54,46 | 54,62 | 53,83 | 54,11 | 54,11 | 4.013.200 |
28 apr 2023 | 53,24 | 54,91 | 53,17 | 54,40 | 54,40 | 6.014.400 |
27 apr 2023 | 52,64 | 53,52 | 52,35 | 53,50 | 53,50 | 3.910.700 |
26 apr 2023 | 52,27 | 53,15 | 52,21 | 52,58 | 52,58 | 5.952.500 |
25 apr 2023 | 54,46 | 55,00 | 52,50 | 52,50 | 52,50 | 8.369.800 |
24 apr 2023 | 55,14 | 55,40 | 54,78 | 55,39 | 55,39 | 5.036.400 |
21 apr 2023 | 55,36 | 55,48 | 54,71 | 54,87 | 54,87 | 4.179.500 |
20 apr 2023 | 55,80 | 56,17 | 55,37 | 55,70 | 55,70 | 3.334.700 |
19 apr 2023 | 56,40 | 56,59 | 55,84 | 56,44 | 56,44 | 3.828.000 |
18 apr 2023 | 57,01 | 57,24 | 56,38 | 56,78 | 56,78 | 3.354.600 |
17 apr 2023 | 56,68 | 56,94 | 56,41 | 56,90 | 56,90 | 2.874.400 |
14 apr 2023 | 57,05 | 57,44 | 56,25 | 56,50 | 56,50 | 3.394.800 |
13 apr 2023 | 56,62 | 57,16 | 56,08 | 56,92 | 56,92 | 5.147.600 |
12 apr 2023 | 57,45 | 57,74 | 56,79 | 56,89 | 56,89 | 4.679.700 |
11 apr 2023 | 56,06 | 56,74 | 56,00 | 56,19 | 56,19 | 4.411.100 |
10 apr 2023 | 55,00 | 55,81 | 54,97 | 55,81 | 55,81 | 4.046.400 |
06 apr 2023 | 54,38 | 55,06 | 54,21 | 54,66 | 54,66 | 5.022.100 |
05 apr 2023 | 53,65 | 54,68 | 53,45 | 54,64 | 54,64 | 3.959.800 |
04 apr 2023 | 55,09 | 55,28 | 53,99 | 54,26 | 54,26 | 5.014.500 |
03 apr 2023 | 55,22 | 56,11 | 55,01 | 55,33 | 55,33 | 6.588.800 |
31 mar 2023 | 54,17 | 54,89 | 53,96 | 54,82 | 54,82 | 4.410.800 |
30 mar 2023 | 54,25 | 54,30 | 53,58 | 54,00 | 54,00 | 3.643.800 |
29 mar 2023 | 53,76 | 53,85 | 53,16 | 53,60 | 53,60 | 3.710.400 |
28 mar 2023 | 52,17 | 52,96 | 52,12 | 52,91 | 52,91 | 3.083.600 |
27 mar 2023 | 52,25 | 52,70 | 51,90 | 52,00 | 52,00 | 4.328.000 |
24 mar 2023 | 50,85 | 51,93 | 50,45 | 51,78 | 51,78 | 4.338.400 |
23 mar 2023 | 51,48 | 52,94 | 51,15 | 51,65 | 51,65 | 4.781.100 |
22 mar 2023 | 52,07 | 52,66 | 51,33 | 51,38 | 51,38 | 4.524.000 |
21 mar 2023 | 52,42 | 52,59 | 51,58 | 52,06 | 52,06 | 4.277.400 |
20 mar 2023 | 50,67 | 51,41 | 50,62 | 51,26 | 51,26 | 5.403.200 |
17 mar 2023 | 50,70 | 50,84 | 49,70 | 50,02 | 50,02 | 11.632.000 |
16 mar 2023 | 49,60 | 50,98 | 49,20 | 50,91 | 50,91 | 6.851.400 |
15 mar 2023 | 51,03 | 51,03 | 49,67 | 50,48 | 50,48 | 8.006.200 |
14 mar 2023 | 53,27 | 53,74 | 51,60 | 52,29 | 52,29 | 8.450.400 |
13 mar 2023 | 52,95 | 53,24 | 51,99 | 52,40 | 52,40 | 8.481.300 |
10 mar 2023 | 55,16 | 55,18 | 53,31 | 53,88 | 53,88 | 5.399.000 |
09 mar 2023 | 56,33 | 56,67 | 54,96 | 55,10 | 55,10 | 4.566.100 |
08 mar 2023 | 56,21 | 56,87 | 56,09 | 56,26 | 56,26 | 4.232.700 |
07 mar 2023 | 56,88 | 57,20 | 55,54 | 55,80 | 55,80 | 5.499.200 |
06 mar 2023 | 58,01 | 58,25 | 56,77 | 57,11 | 57,11 | 4.841.200 |
03 mar 2023 | 58,56 | 58,75 | 57,79 | 58,32 | 58,32 | 3.463.600 |
02 mar 2023 | 57,76 | 58,65 | 57,35 | 58,44 | 58,44 | 3.992.400 |
01 mar 2023 | 57,29 | 58,65 | 57,23 | 58,02 | 58,02 | 4.535.100 |
28 feb 2023 | 57,12 | 57,51 | 56,87 | 57,20 | 57,20 | 5.835.300 |
27 feb 2023 | 57,38 | 57,64 | 56,80 | 56,99 | 56,99 | 5.443.100 |
27 feb 2023 | 0.7 Dividendo |
24 feb 2023 | 56,36 | 57,88 | 56,06 | 57,79 | 57,09 | 4.831.800 |
23 feb 2023 | 57,41 | 57,72 | 56,33 | 57,19 | 56,50 | 4.154.000 |
22 feb 2023 | 56,78 | 57,44 | 56,70 | 57,01 | 56,32 | 3.735.400 |
21 feb 2023 | 57,70 | 57,88 | 56,70 | 56,84 | 56,15 | 6.615.600 |
17 feb 2023 | 58,26 | 58,51 | 57,74 | 58,13 | 57,43 | 4.317.200 |
16 feb 2023 | 58,97 | 59,38 | 58,29 | 58,68 | 57,97 | 4.302.100 |
15 feb 2023 | 59,31 | 59,76 | 59,02 | 59,76 | 59,04 | 2.357.500 |
14 feb 2023 | 60,04 | 60,04 | 59,01 | 59,76 | 59,04 | 3.749.100 |
13 feb 2023 | 59,82 | 60,42 | 59,62 | 60,32 | 59,59 | 3.520.600 |
10 feb 2023 | 59,00 | 59,84 | 58,71 | 59,82 | 59,10 | 3.826.300 |
09 feb 2023 | 60,52 | 60,71 | 58,85 | 59,08 | 58,36 | 3.874.700 |
08 feb 2023 | 60,20 | 60,51 | 59,56 | 59,81 | 59,09 | 3.410.400 |
07 feb 2023 | 60,07 | 60,88 | 59,68 | 60,51 | 59,78 | 4.777.500 |
06 feb 2023 | 60,00 | 60,30 | 59,30 | 60,09 | 59,36 | 4.658.600 |
03 feb 2023 | 59,60 | 60,24 | 59,41 | 60,00 | 59,27 | 3.960.900 |
02 feb 2023 | 60,07 | 60,42 | 59,54 | 59,95 | 59,22 | 4.726.200 |
01 feb 2023 | 59,28 | 60,72 | 58,80 | 60,22 | 59,49 | 5.645.100 |
31 gen 2023 | 58,07 | 59,45 | 57,82 | 59,35 | 58,63 | 5.739.100 |
30 gen 2023 | 58,63 | 59,24 | 57,80 | 57,95 | 57,25 | 4.824.700 |
27 gen 2023 | 58,04 | 59,33 | 57,81 | 58,97 | 58,26 | 6.773.300 |
26 gen 2023 | 56,66 | 58,57 | 55,83 | 58,12 | 57,42 | 8.002.500 |
25 gen 2023 | 57,36 | 57,97 | 56,85 | 57,89 | 57,19 | 5.491.500 |
24 gen 2023 | 57,71 | 58,46 | 57,17 | 58,20 | 57,50 | 5.262.500 |
23 gen 2023 | 57,43 | 58,40 | 57,22 | 58,04 | 57,34 | 5.213.700 |
20 gen 2023 | 56,73 | 57,56 | 56,32 | 57,44 | 56,74 | 6.712.600 |
19 gen 2023 | 56,57 | 56,99 | 55,85 | 56,60 | 55,91 | 4.997.500 |
18 gen 2023 | 58,02 | 58,35 | 56,77 | 56,84 | 56,15 | 5.641.500 |
17 gen 2023 | 58,31 | 58,48 | 57,26 | 57,40 | 56,70 | 5.948.400 |
13 gen 2023 | 58,00 | 58,78 | 57,79 | 58,68 | 57,97 | 4.041.200 |
12 gen 2023 | 57,96 | 58,80 | 57,50 | 58,52 | 57,81 | 7.305.900 |
11 gen 2023 | 57,31 | 57,89 | 57,02 | 57,58 | 56,88 | 8.926.300 |
10 gen 2023 | 55,41 | 56,58 | 55,30 | 56,47 | 55,79 | 6.611.700 |
09 gen 2023 | 55,04 | 56,19 | 54,82 | 55,28 | 54,61 | 6.510.900 |
06 gen 2023 | 53,64 | 55,24 | 53,32 | 55,02 | 54,35 | 6.100.700 |
05 gen 2023 | 52,02 | 52,98 | 51,52 | 52,91 | 52,27 | 4.803.000 |
*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...