Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
25 feb 2021 | 90,200 | 90,675 | 89,100 | 89,825 | 89,825 | 17.214 |
24 feb 2021 | 87,000 | 89,425 | 86,950 | 89,425 | 89,425 | 14.675 |
23 feb 2021 | 85,575 | 86,875 | 85,400 | 86,425 | 86,425 | 14.675 |
22 feb 2021 | 84,575 | 85,650 | 84,325 | 85,125 | 85,125 | 12.786 |
21 feb 2021 | - | - | - | - | - | - |
19 feb 2021 | 85,475 | 85,900 | 83,975 | 84,500 | 84,500 | 14.474 |
18 feb 2021 | 84,875 | 85,475 | 83,625 | 84,925 | 84,925 | 13.897 |
17 feb 2021 | 85,875 | 86,450 | 84,625 | 84,900 | 84,900 | 17.274 |
16 feb 2021 | 85,900 | 86,825 | 85,075 | 86,175 | 86,175 | 16.246 |
14 feb 2021 | - | - | - | - | - | - |
12 feb 2021 | 74,200 | 74,250 | 73,975 | 74,000 | 74,000 | 26.862 |
11 feb 2021 | 74,000 | 74,175 | 73,800 | 74,025 | 74,025 | 2.765 |
10 feb 2021 | 73,200 | 73,950 | 72,975 | 73,550 | 73,550 | 3.764 |
09 feb 2021 | 72,125 | 72,675 | 71,650 | 72,600 | 72,600 | 3.137 |
08 feb 2021 | 71,475 | 72,325 | 71,150 | 72,175 | 72,175 | 4.267 |
07 feb 2021 | - | - | - | - | - | - |
05 feb 2021 | 71,425 | 71,525 | 70,800 | 70,975 | 70,975 | 5.214 |
04 feb 2021 | 73,025 | 73,250 | 70,850 | 71,025 | 71,025 | 7.863 |
03 feb 2021 | 72,000 | 72,625 | 71,325 | 72,375 | 72,375 | 7.426 |
02 feb 2021 | 69,800 | 71,800 | 69,425 | 71,550 | 71,550 | 7.999 |
01 feb 2021 | 70,200 | 70,575 | 69,325 | 69,550 | 69,550 | 5.810 |
31 gen 2021 | - | - | - | - | - | - |
29 gen 2021 | 70,000 | 70,500 | 69,550 | 69,800 | 69,800 | 6.043 |
28 gen 2021 | 71,000 | 71,025 | 69,825 | 69,950 | 69,950 | 6.321 |
27 gen 2021 | 70,450 | 71,400 | 70,325 | 70,575 | 70,575 | 8.151 |
26 gen 2021 | 70,750 | 70,775 | 69,775 | 70,450 | 70,450 | 9.171 |
25 gen 2021 | 70,300 | 70,775 | 69,800 | 70,625 | 70,625 | 7.838 |
24 gen 2021 | - | - | - | - | - | - |
22 gen 2021 | 68,200 | 70,125 | 68,125 | 69,925 | 69,925 | 12.224 |
21 gen 2021 | 68,425 | 69,150 | 67,875 | 68,100 | 68,100 | 10.163 |
20 gen 2021 | 66,500 | 68,500 | 66,150 | 68,425 | 68,425 | 13.759 |
19 gen 2021 | 67,775 | 68,000 | 66,425 | 66,475 | 66,475 | 12.510 |
17 gen 2021 | - | - | - | - | - | - |
15 gen 2021 | 66,150 | 68,200 | 66,150 | 67,925 | 67,925 | 21.373 |
14 gen 2021 | 66,500 | 67,025 | 66,125 | 66,300 | 66,300 | 26.504 |
13 gen 2021 | 67,975 | 68,000 | 66,700 | 66,850 | 66,850 | 34.419 |
12 gen 2021 | 68,900 | 69,525 | 68,200 | 68,500 | 68,500 | 25.565 |
11 gen 2021 | 68,500 | 69,100 | 67,850 | 68,475 | 68,475 | 23.697 |
10 gen 2021 | - | - | - | - | - | - |
08 gen 2021 | 69,275 | 69,600 | 68,325 | 68,700 | 68,700 | 23.616 |
07 gen 2021 | 69,450 | 69,875 | 69,025 | 69,125 | 69,125 | 16.007 |
06 gen 2021 | 71,075 | 71,750 | 69,525 | 69,775 | 69,775 | 20.467 |
05 gen 2021 | 71,400 | 71,400 | 70,100 | 70,925 | 70,925 | 18.960 |
04 gen 2021 | 71,425 | 72,000 | 70,675 | 71,225 | 71,225 | 24.526 |
03 gen 2021 | - | - | - | - | - | - |
31 dic 2020 | 68,025 | 70,500 | 67,950 | 70,275 | 70,275 | 24.318 |
30 dic 2020 | 67,100 | 69,150 | 67,075 | 67,600 | 67,600 | 18.180 |
29 dic 2020 | 66,775 | 67,750 | 66,050 | 67,200 | 67,200 | 12.888 |
28 dic 2020 | 67,200 | 67,225 | 65,775 | 66,500 | 66,500 | 10.221 |
27 dic 2020 | - | - | - | - | - | - |
24 dic 2020 | - | - | - | - | - | - |
23 dic 2020 | 66,125 | 68,125 | 65,775 | 67,850 | 67,850 | 16.121 |
22 dic 2020 | 66,375 | 66,600 | 65,725 | 66,025 | 66,025 | 10.418 |
21 dic 2020 | 65,200 | 66,400 | 65,100 | 65,925 | 65,925 | 9.817 |
20 dic 2020 | - | - | - | - | - | - |
18 dic 2020 | 65,025 | 66,000 | 64,750 | 65,800 | 65,800 | 8.866 |
17 dic 2020 | 65,975 | 66,450 | 65,300 | 65,500 | 65,500 | 10.153 |
16 dic 2020 | 65,600 | 66,100 | 64,650 | 65,975 | 65,975 | 13.961 |
15 dic 2020 | 65,300 | 66,900 | 65,225 | 66,450 | 66,450 | 14.255 |
14 dic 2020 | 64,700 | 64,925 | 64,700 | 64,900 | 64,900 | 23.167 |
13 dic 2020 | - | - | - | - | - | - |
11 dic 2020 | 64,800 | 64,950 | 64,525 | 64,675 | 64,675 | 3.804 |
10 dic 2020 | 65,000 | 65,075 | 64,675 | 64,800 | 64,800 | 2.967 |
09 dic 2020 | 64,850 | 65,225 | 64,625 | 65,125 | 65,125 | 3.133 |
08 dic 2020 | 64,850 | 64,875 | 64,275 | 64,550 | 64,550 | 3.434 |
07 dic 2020 | 65,350 | 65,600 | 64,350 | 64,500 | 64,500 | 4.649 |
06 dic 2020 | - | - | - | - | - | - |
04 dic 2020 | 65,450 | 65,950 | 64,600 | 65,875 | 65,875 | 6.890 |
03 dic 2020 | 66,425 | 66,450 | 65,850 | 66,025 | 66,025 | 4.990 |
02 dic 2020 | 66,475 | 66,600 | 66,050 | 66,350 | 66,350 | 5.301 |
01 dic 2020 | 67,925 | 67,950 | 66,700 | 66,975 | 66,975 | 6.010 |
30 nov 2020 | 66,250 | 67,850 | 66,000 | 67,575 | 67,575 | 8.552 |
29 nov 2020 | - | - | - | - | - | - |
27 nov 2020 | - | - | - | - | - | - |
25 nov 2020 | 65,400 | 66,325 | 64,925 | 66,175 | 66,175 | 6.009 |
24 nov 2020 | 65,800 | 65,950 | 64,125 | 65,300 | 65,300 | 7.365 |
23 nov 2020 | 64,750 | 66,425 | 64,475 | 64,950 | 64,950 | 11.408 |
22 nov 2020 | - | - | - | - | - | - |
20 nov 2020 | 63,700 | 64,750 | 63,500 | 64,125 | 64,125 | 10.222 |
19 nov 2020 | 65,375 | 65,500 | 63,500 | 63,700 | 63,700 | 9.883 |
18 nov 2020 | 64,600 | 66,000 | 64,500 | 65,800 | 65,800 | 6.874 |
17 nov 2020 | 65,150 | 66,175 | 64,900 | 65,525 | 65,525 | 13.781 |
16 nov 2020 | 64,975 | 65,800 | 64,600 | 65,150 | 65,150 | 12.602 |
15 nov 2020 | - | - | - | - | - | - |
13 nov 2020 | 66,025 | 66,025 | 64,175 | 64,900 | 64,900 | 18.177 |
12 nov 2020 | 65,625 | 66,575 | 65,225 | 65,800 | 65,800 | 26.881 |
11 nov 2020 | 65,150 | 65,775 | 63,600 | 64,800 | 64,800 | 27.210 |
10 nov 2020 | 66,300 | 66,300 | 64,900 | 65,125 | 65,125 | 24.088 |
09 nov 2020 | 65,800 | 66,575 | 65,250 | 65,600 | 65,600 | 25.735 |
08 nov 2020 | - | - | - | - | - | - |
06 nov 2020 | 67,000 | 67,575 | 64,625 | 64,900 | 64,900 | 32.112 |
05 nov 2020 | 66,875 | 67,600 | 66,425 | 67,425 | 67,425 | 18.714 |
04 nov 2020 | 65,575 | 66,450 | 64,700 | 66,350 | 66,350 | 13.319 |
03 nov 2020 | 66,500 | 66,800 | 65,150 | 65,400 | 65,400 | 15.736 |
02 nov 2020 | 65,725 | 66,050 | 64,100 | 65,950 | 65,950 | 16.753 |
31 ott 2020 | - | - | - | - | - | - |
29 ott 2020 | 66,450 | 66,975 | 65,200 | 65,575 | 65,575 | 18.180 |
28 ott 2020 | 65,800 | 66,150 | 64,200 | 65,625 | 65,625 | 18.260 |
27 ott 2020 | 67,000 | 67,325 | 65,825 | 66,375 | 66,375 | 15.592 |
26 ott 2020 | 68,175 | 69,650 | 67,425 | 67,650 | 67,650 | 16.971 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |