Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 60,79 | 60,79 | 59,39 | 59,40 | 59,40 | 8.789.400 |
02 giu 2023 | 59,02 | 59,99 | 58,71 | 59,69 | 59,69 | 14.455.000 |
01 giu 2023 | 57,69 | 59,05 | 57,53 | 58,12 | 58,12 | 10.189.800 |
31 mag 2023 | 58,35 | 58,51 | 57,52 | 57,66 | 57,66 | 15.280.300 |
30 mag 2023 | 58,11 | 58,80 | 57,90 | 58,59 | 58,59 | 12.529.400 |
26 mag 2023 | 59,12 | 59,23 | 58,56 | 58,94 | 58,94 | 9.946.000 |
25 mag 2023 | 58,61 | 59,10 | 58,27 | 58,81 | 58,81 | 10.362.900 |
24 mag 2023 | 60,17 | 60,35 | 59,12 | 59,39 | 59,39 | 10.665.800 |
23 mag 2023 | 59,65 | 60,31 | 59,25 | 59,68 | 59,68 | 9.639.200 |
22 mag 2023 | 59,10 | 59,53 | 58,71 | 59,04 | 59,04 | 9.445.200 |
19 mag 2023 | 59,06 | 60,23 | 58,97 | 59,13 | 59,13 | 16.006.400 |
18 mag 2023 | 58,82 | 58,85 | 57,77 | 58,25 | 58,25 | 11.296.800 |
17 mag 2023 | 58,70 | 59,17 | 58,18 | 58,92 | 58,92 | 9.549.100 |
16 mag 2023 | 58,77 | 58,87 | 58,01 | 58,14 | 58,14 | 10.516.000 |
15 mag 2023 | 58,40 | 58,88 | 58,16 | 58,52 | 58,52 | 9.155.600 |
12 mag 2023 | 58,08 | 58,39 | 57,74 | 58,09 | 58,09 | 9.461.900 |
11 mag 2023 | 56,40 | 58,00 | 56,31 | 57,93 | 57,93 | 14.178.100 |
10 mag 2023 | 58,27 | 58,89 | 56,47 | 56,85 | 56,85 | 21.378.600 |
09 mag 2023 | 58,65 | 59,65 | 58,58 | 58,96 | 58,96 | 13.373.200 |
08 mag 2023 | 60,62 | 61,15 | 58,93 | 58,96 | 58,96 | 17.632.100 |
05 mag 2023 | 60,12 | 61,08 | 59,75 | 60,69 | 60,69 | 11.258.900 |
04 mag 2023 | 59,04 | 59,84 | 58,28 | 58,70 | 58,70 | 11.202.000 |
03 mag 2023 | 59,25 | 60,10 | 58,94 | 58,97 | 58,97 | 11.639.200 |
02 mag 2023 | 60,55 | 60,55 | 59,08 | 60,04 | 60,04 | 12.442.900 |
01 mag 2023 | 60,98 | 61,88 | 60,76 | 61,17 | 61,17 | 7.337.700 |
28 apr 2023 | 60,70 | 62,17 | 60,35 | 61,53 | 61,53 | 9.716.500 |
27 apr 2023 | 60,30 | 60,82 | 59,97 | 60,58 | 60,58 | 8.172.100 |
26 apr 2023 | 61,32 | 61,34 | 59,92 | 60,26 | 60,26 | 8.470.900 |
25 apr 2023 | 61,87 | 62,02 | 60,62 | 61,33 | 61,33 | 9.709.700 |
24 apr 2023 | 61,87 | 63,07 | 61,77 | 62,76 | 62,76 | 7.560.200 |
21 apr 2023 | 62,15 | 62,43 | 61,44 | 61,87 | 61,87 | 7.825.200 |
20 apr 2023 | 61,55 | 62,27 | 61,50 | 62,03 | 62,03 | 7.769.000 |
19 apr 2023 | 62,00 | 62,60 | 61,39 | 62,47 | 62,47 | 7.742.200 |
18 apr 2023 | 62,78 | 63,16 | 62,25 | 63,00 | 63,00 | 7.936.600 |
17 apr 2023 | 64,38 | 64,41 | 62,85 | 62,94 | 62,94 | 8.514.700 |
14 apr 2023 | 64,74 | 64,99 | 64,04 | 64,48 | 64,48 | 6.763.400 |
13 apr 2023 | 64,75 | 65,18 | 64,52 | 64,77 | 64,77 | 7.697.000 |
12 apr 2023 | 64,80 | 65,21 | 64,25 | 64,84 | 64,84 | 9.185.400 |
11 apr 2023 | 64,39 | 64,89 | 63,91 | 64,37 | 64,37 | 8.979.000 |
10 apr 2023 | 63,20 | 64,47 | 63,17 | 64,09 | 64,09 | 11.531.400 |
06 apr 2023 | 64,05 | 64,14 | 62,97 | 63,04 | 63,04 | 10.480.900 |
05 apr 2023 | 64,37 | 65,18 | 63,59 | 64,57 | 64,57 | 12.056.100 |
04 apr 2023 | 65,83 | 65,88 | 63,91 | 64,83 | 64,83 | 16.176.400 |
03 apr 2023 | 65,74 | 66,47 | 64,69 | 65,18 | 65,18 | 24.486.500 |
31 mar 2023 | 62,39 | 62,98 | 62,16 | 62,43 | 62,43 | 9.618.800 |
30 mar 2023 | 62,74 | 62,83 | 61,71 | 62,32 | 62,32 | 8.311.700 |
29 mar 2023 | 62,69 | 62,94 | 61,70 | 62,09 | 62,09 | 13.107.100 |
28 mar 2023 | 60,65 | 62,35 | 60,56 | 62,21 | 62,21 | 21.795.500 |
27 mar 2023 | 58,70 | 59,86 | 58,03 | 59,65 | 59,65 | 14.419.700 |
24 mar 2023 | 57,88 | 58,60 | 57,03 | 58,18 | 58,18 | 13.598.000 |
23 mar 2023 | 59,05 | 59,56 | 57,69 | 58,48 | 58,48 | 15.059.300 |
22 mar 2023 | 60,29 | 60,42 | 58,61 | 58,68 | 58,68 | 13.936.200 |
21 mar 2023 | 59,93 | 60,75 | 59,50 | 60,24 | 60,24 | 16.959.100 |
20 mar 2023 | 58,51 | 59,53 | 58,23 | 58,98 | 58,98 | 14.579.700 |
17 mar 2023 | 58,98 | 59,51 | 57,91 | 58,48 | 58,48 | 21.005.700 |
16 mar 2023 | 56,60 | 59,08 | 55,92 | 59,04 | 59,04 | 22.719.100 |
15 mar 2023 | 58,15 | 58,35 | 55,51 | 56,80 | 56,80 | 30.722.100 |
14 mar 2023 | 59,45 | 61,63 | 59,01 | 60,19 | 60,19 | 16.825.700 |
13 mar 2023 | 58,36 | 60,15 | 57,28 | 59,15 | 59,15 | 19.574.500 |
10 mar 2023 | 60,33 | 61,07 | 59,43 | 59,86 | 59,86 | 14.715.800 |
09 mar 2023 | 62,19 | 63,20 | 60,37 | 60,56 | 60,56 | 13.331.000 |
09 mar 2023 | 0.18 Dividendo |
08 mar 2023 | 62,00 | 63,58 | 61,05 | 62,15 | 61,97 | 22.947.000 |
07 mar 2023 | 61,32 | 61,65 | 60,50 | 60,85 | 60,67 | 12.547.300 |
06 mar 2023 | 61,06 | 61,97 | 60,85 | 61,68 | 61,50 | 12.890.800 |
03 mar 2023 | 59,48 | 61,70 | 59,31 | 61,25 | 61,07 | 17.088.900 |
02 mar 2023 | 59,40 | 60,54 | 59,25 | 60,27 | 60,10 | 13.858.700 |
01 mar 2023 | 58,51 | 60,09 | 58,40 | 59,71 | 59,54 | 14.414.200 |
28 feb 2023 | 59,73 | 60,56 | 58,50 | 58,56 | 58,39 | 34.364.400 |
27 feb 2023 | 59,27 | 59,65 | 58,37 | 58,96 | 58,79 | 17.984.600 |
24 feb 2023 | 58,75 | 59,27 | 58,01 | 58,98 | 58,81 | 13.116.300 |
23 feb 2023 | 59,55 | 59,87 | 58,55 | 59,22 | 59,05 | 12.734.600 |
22 feb 2023 | 59,24 | 59,89 | 57,96 | 58,42 | 58,25 | 17.198.700 |
21 feb 2023 | 60,54 | 61,28 | 59,65 | 59,82 | 59,65 | 11.314.600 |
17 feb 2023 | 61,30 | 61,62 | 60,05 | 60,73 | 60,55 | 20.380.400 |
16 feb 2023 | 62,51 | 63,86 | 62,41 | 62,50 | 62,32 | 12.173.900 |
15 feb 2023 | 65,35 | 65,40 | 62,68 | 62,90 | 62,72 | 17.780.100 |
14 feb 2023 | 65,05 | 66,99 | 64,45 | 66,34 | 66,15 | 12.410.300 |
13 feb 2023 | 65,01 | 65,46 | 64,31 | 64,76 | 64,57 | 7.835.100 |
10 feb 2023 | 64,15 | 65,77 | 64,02 | 65,63 | 65,44 | 13.530.700 |
09 feb 2023 | 63,99 | 64,35 | 63,01 | 63,20 | 63,02 | 6.738.800 |
08 feb 2023 | 64,50 | 65,01 | 63,71 | 63,93 | 63,74 | 7.668.300 |
07 feb 2023 | 62,00 | 64,69 | 61,80 | 64,60 | 64,41 | 12.969.300 |
06 feb 2023 | 61,50 | 61,85 | 60,21 | 61,55 | 61,37 | 11.803.100 |
03 feb 2023 | 62,69 | 64,02 | 61,01 | 61,24 | 61,06 | 17.851.500 |
02 feb 2023 | 63,22 | 63,39 | 61,53 | 62,47 | 62,29 | 13.098.500 |
01 feb 2023 | 64,26 | 64,51 | 62,29 | 63,50 | 63,32 | 12.695.000 |
31 gen 2023 | 64,20 | 64,79 | 63,63 | 64,79 | 64,60 | 10.315.300 |
30 gen 2023 | 65,82 | 65,96 | 64,07 | 64,13 | 63,94 | 9.515.100 |
27 gen 2023 | 67,15 | 67,93 | 66,51 | 66,54 | 66,35 | 8.761.000 |
26 gen 2023 | 65,38 | 67,13 | 64,76 | 67,09 | 66,90 | 12.564.400 |
25 gen 2023 | 63,86 | 64,54 | 62,31 | 64,52 | 64,33 | 10.053.300 |
24 gen 2023 | 64,36 | 67,46 | 64,25 | 64,43 | 64,24 | 8.519.100 |
23 gen 2023 | 67,31 | 67,71 | 66,33 | 66,50 | 66,31 | 9.891.500 |
20 gen 2023 | 66,12 | 67,11 | 65,43 | 66,91 | 66,72 | 12.439.900 |
19 gen 2023 | 64,04 | 66,02 | 63,78 | 65,67 | 65,48 | 10.038.400 |
18 gen 2023 | 65,20 | 67,05 | 64,28 | 64,42 | 64,23 | 13.922.500 |
17 gen 2023 | 65,42 | 65,99 | 64,56 | 64,72 | 64,53 | 7.503.300 |
13 gen 2023 | 65,75 | 66,13 | 64,67 | 65,31 | 65,12 | 7.200.100 |
12 gen 2023 | 64,50 | 66,48 | 64,25 | 65,74 | 65,55 | 12.351.900 |
*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...