Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 55,16 | 56,12 | 54,94 | 55,94 | 55,94 | 934.100 |
25 mag 2023 | 56,33 | 56,33 | 54,72 | 55,16 | 55,16 | 1.312.200 |
24 mag 2023 | 57,38 | 57,49 | 56,05 | 56,35 | 56,35 | 991.300 |
23 mag 2023 | 58,43 | 58,90 | 57,37 | 57,56 | 57,56 | 1.245.700 |
22 mag 2023 | 57,93 | 58,51 | 57,50 | 58,44 | 58,44 | 873.900 |
19 mag 2023 | 58,78 | 58,80 | 57,40 | 57,63 | 57,63 | 1.533.600 |
18 mag 2023 | 57,72 | 58,75 | 57,19 | 58,24 | 58,24 | 2.070.900 |
17 mag 2023 | 57,27 | 58,87 | 57,04 | 58,78 | 58,78 | 978.300 |
16 mag 2023 | 59,13 | 59,13 | 56,97 | 57,02 | 57,02 | 654.900 |
15 mag 2023 | 58,68 | 59,58 | 58,32 | 59,13 | 59,13 | 630.200 |
12 mag 2023 | 58,49 | 58,60 | 57,94 | 58,53 | 58,53 | 403.100 |
11 mag 2023 | 58,59 | 58,65 | 58,00 | 58,49 | 58,49 | 623.700 |
10 mag 2023 | 59,49 | 59,71 | 58,56 | 58,99 | 58,99 | 579.500 |
09 mag 2023 | 59,20 | 59,32 | 58,22 | 58,88 | 58,88 | 676.000 |
08 mag 2023 | 60,76 | 60,80 | 59,64 | 59,68 | 59,68 | 434.200 |
05 mag 2023 | 61,25 | 61,82 | 59,89 | 60,74 | 60,74 | 902.400 |
04 mag 2023 | 59,48 | 60,44 | 59,14 | 60,10 | 60,10 | 796.200 |
03 mag 2023 | 60,26 | 61,01 | 59,59 | 59,66 | 59,66 | 815.000 |
02 mag 2023 | 60,31 | 60,54 | 59,15 | 59,99 | 59,99 | 833.600 |
01 mag 2023 | 61,14 | 61,60 | 60,61 | 60,64 | 60,64 | 584.900 |
28 apr 2023 | 60,50 | 62,05 | 60,50 | 61,43 | 61,43 | 731.400 |
27 apr 2023 | 59,47 | 60,68 | 59,47 | 60,41 | 60,41 | 535.600 |
26 apr 2023 | 60,16 | 60,51 | 59,21 | 59,47 | 59,47 | 749.100 |
25 apr 2023 | 59,55 | 60,31 | 59,37 | 60,21 | 60,21 | 762.500 |
24 apr 2023 | 60,73 | 60,90 | 59,73 | 60,00 | 60,00 | 497.100 |
21 apr 2023 | 60,33 | 60,96 | 59,99 | 60,72 | 60,72 | 549.900 |
20 apr 2023 | 60,61 | 60,81 | 60,23 | 60,55 | 60,55 | 450.800 |
19 apr 2023 | 60,26 | 60,99 | 60,16 | 60,86 | 60,86 | 369.000 |
18 apr 2023 | 60,58 | 60,85 | 60,32 | 60,68 | 60,68 | 569.900 |
17 apr 2023 | 59,66 | 60,55 | 59,58 | 60,50 | 60,50 | 565.400 |
14 apr 2023 | 60,38 | 60,64 | 59,15 | 59,66 | 59,66 | 708.000 |
13 apr 2023 | 59,99 | 60,20 | 59,05 | 60,00 | 60,00 | 827.900 |
12 apr 2023 | 61,16 | 61,24 | 59,79 | 59,99 | 59,99 | 664.700 |
11 apr 2023 | 60,63 | 61,23 | 60,27 | 60,73 | 60,73 | 651.900 |
10 apr 2023 | 60,21 | 60,50 | 59,47 | 60,43 | 60,43 | 467.400 |
06 apr 2023 | 60,50 | 60,61 | 59,62 | 60,30 | 60,30 | 645.800 |
05 apr 2023 | 60,57 | 60,64 | 59,85 | 60,26 | 60,26 | 530.700 |
04 apr 2023 | 61,29 | 61,47 | 60,33 | 60,87 | 60,87 | 1.015.300 |
03 apr 2023 | 61,16 | 62,09 | 60,80 | 61,25 | 61,25 | 592.200 |
31 mar 2023 | 59,95 | 61,27 | 59,95 | 61,18 | 61,18 | 1.108.000 |
30 mar 2023 | 59,83 | 60,12 | 59,32 | 59,51 | 59,51 | 627.600 |
29 mar 2023 | 59,28 | 59,41 | 58,59 | 59,21 | 59,21 | 687.500 |
28 mar 2023 | 57,99 | 58,67 | 57,94 | 58,41 | 58,41 | 655.700 |
27 mar 2023 | 58,81 | 59,15 | 58,40 | 58,50 | 58,50 | 1.132.000 |
24 mar 2023 | 56,52 | 58,42 | 56,32 | 58,34 | 58,34 | 1.407.200 |
23 mar 2023 | 57,32 | 57,89 | 56,40 | 56,69 | 56,69 | 1.554.100 |
22 mar 2023 | 57,39 | 58,14 | 56,29 | 56,31 | 56,31 | 1.478.000 |
21 mar 2023 | 58,08 | 58,96 | 57,79 | 58,09 | 58,09 | 1.302.700 |
20 mar 2023 | 56,91 | 58,13 | 56,66 | 57,70 | 57,70 | 1.145.600 |
17 mar 2023 | 57,93 | 58,01 | 56,13 | 56,65 | 56,65 | 1.885.200 |
16 mar 2023 | 59,14 | 59,41 | 57,79 | 58,26 | 58,26 | 1.298.000 |
15 mar 2023 | 58,94 | 60,09 | 58,48 | 59,87 | 59,87 | 1.244.500 |
14 mar 2023 | 59,50 | 60,60 | 59,13 | 60,15 | 60,15 | 1.361.100 |
14 mar 2023 | 0.65 Dividendo |
13 mar 2023 | 58,47 | 59,84 | 58,18 | 58,82 | 58,17 | 1.204.300 |
10 mar 2023 | 60,76 | 60,76 | 58,33 | 58,58 | 57,93 | 1.104.000 |
09 mar 2023 | 61,90 | 62,00 | 60,57 | 60,61 | 59,94 | 600.600 |
08 mar 2023 | 61,42 | 62,31 | 61,24 | 61,96 | 61,28 | 640.500 |
07 mar 2023 | 63,70 | 63,70 | 61,05 | 61,35 | 60,67 | 828.900 |
06 mar 2023 | 63,54 | 64,14 | 63,34 | 63,65 | 62,95 | 991.900 |
03 mar 2023 | 63,14 | 63,29 | 62,71 | 63,28 | 62,58 | 405.300 |
02 mar 2023 | 62,50 | 62,90 | 62,25 | 62,76 | 62,07 | 392.700 |
01 mar 2023 | 62,54 | 62,97 | 61,59 | 62,76 | 62,07 | 703.900 |
28 feb 2023 | 63,25 | 63,84 | 62,88 | 62,90 | 62,20 | 993.200 |
27 feb 2023 | 63,83 | 64,35 | 62,81 | 63,07 | 62,37 | 661.100 |
24 feb 2023 | 62,84 | 63,58 | 62,72 | 63,15 | 62,45 | 711.000 |
23 feb 2023 | 63,33 | 63,80 | 62,72 | 63,49 | 62,79 | 629.800 |
22 feb 2023 | 63,23 | 63,49 | 62,57 | 62,85 | 62,16 | 698.700 |
21 feb 2023 | 63,95 | 64,29 | 62,66 | 62,91 | 62,21 | 1.070.200 |
17 feb 2023 | 64,57 | 64,70 | 63,75 | 64,33 | 63,62 | 858.500 |
16 feb 2023 | 64,30 | 65,16 | 64,25 | 64,60 | 63,89 | 1.051.400 |
15 feb 2023 | 65,11 | 65,65 | 64,72 | 65,20 | 64,48 | 725.200 |
14 feb 2023 | 66,71 | 66,90 | 65,48 | 65,75 | 65,02 | 720.900 |
13 feb 2023 | 65,67 | 67,00 | 65,62 | 66,82 | 66,08 | 910.900 |
10 feb 2023 | 63,23 | 66,17 | 63,10 | 65,67 | 64,94 | 1.380.900 |
09 feb 2023 | 65,14 | 65,49 | 63,26 | 63,55 | 62,85 | 1.199.100 |
08 feb 2023 | 65,38 | 65,54 | 64,68 | 65,10 | 64,38 | 750.300 |
07 feb 2023 | 65,73 | 66,11 | 65,02 | 65,60 | 64,88 | 1.009.800 |
06 feb 2023 | 66,38 | 66,41 | 65,43 | 66,20 | 65,47 | 514.700 |
03 feb 2023 | 66,86 | 67,10 | 66,08 | 66,81 | 66,07 | 644.800 |
02 feb 2023 | 67,25 | 68,56 | 67,00 | 67,53 | 66,78 | 1.246.900 |
01 feb 2023 | 66,23 | 67,49 | 65,59 | 67,10 | 66,36 | 1.037.500 |
31 gen 2023 | 65,70 | 66,70 | 65,30 | 66,63 | 65,89 | 2.947.000 |
30 gen 2023 | 66,84 | 66,99 | 65,68 | 65,73 | 65,00 | 739.600 |
27 gen 2023 | 66,05 | 67,30 | 65,93 | 67,15 | 66,41 | 698.900 |
26 gen 2023 | 66,17 | 66,49 | 65,46 | 66,05 | 65,32 | 792.300 |
25 gen 2023 | 65,63 | 65,96 | 65,21 | 65,94 | 65,21 | 697.000 |
24 gen 2023 | 65,57 | 66,13 | 64,87 | 65,88 | 65,15 | 754.300 |
23 gen 2023 | 64,36 | 65,49 | 64,11 | 65,44 | 64,72 | 491.000 |
20 gen 2023 | 63,41 | 64,41 | 62,81 | 64,35 | 63,64 | 621.500 |
19 gen 2023 | 63,86 | 64,70 | 63,45 | 63,46 | 62,76 | 812.300 |
18 gen 2023 | 66,17 | 66,39 | 64,02 | 64,12 | 63,41 | 925.900 |
17 gen 2023 | 65,97 | 66,49 | 65,56 | 65,97 | 65,24 | 1.133.600 |
13 gen 2023 | 65,70 | 66,38 | 65,21 | 65,98 | 65,25 | 924.000 |
12 gen 2023 | 64,40 | 66,60 | 64,40 | 66,49 | 65,76 | 1.390.300 |
11 gen 2023 | 62,41 | 64,49 | 62,41 | 64,32 | 63,61 | 845.100 |
10 gen 2023 | 62,01 | 62,38 | 60,89 | 62,03 | 61,34 | 977.300 |
09 gen 2023 | 63,45 | 63,76 | 62,46 | 62,53 | 61,84 | 721.200 |
06 gen 2023 | 63,75 | 63,94 | 63,19 | 63,59 | 62,89 | 968.500 |
05 gen 2023 | 63,46 | 63,67 | 62,10 | 62,29 | 61,60 | 844.200 |
*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...