Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 set 2023 | 30,300 | 30,450 | 30,050 | 30,050 | 30,050 | 2.092.755 |
26 set 2023 | 30,300 | 30,450 | 30,050 | 30,200 | 30,200 | 2.092.755 |
25 set 2023 | 30,400 | 30,750 | 30,300 | 30,300 | 30,300 | 1.750.640 |
22 set 2023 | 30,450 | 30,700 | 30,300 | 30,600 | 30,600 | 1.490.664 |
21 set 2023 | 30,850 | 31,000 | 30,300 | 30,450 | 30,450 | 1.806.389 |
20 set 2023 | 31,150 | 31,300 | 30,800 | 30,850 | 30,850 | 1.536.101 |
19 set 2023 | 30,700 | 31,150 | 30,700 | 31,050 | 31,050 | 1.294.607 |
18 set 2023 | 31,000 | 31,000 | 30,600 | 30,700 | 30,700 | 2.155.635 |
15 set 2023 | 31,000 | 31,200 | 30,850 | 31,000 | 31,000 | 4.091.772 |
14 set 2023 | 31,250 | 31,450 | 30,500 | 30,850 | 30,850 | 2.772.725 |
13 set 2023 | 31,200 | 31,300 | 31,000 | 31,250 | 31,250 | 2.605.869 |
12 set 2023 | 31,050 | 31,150 | 30,400 | 31,150 | 31,150 | 2.812.422 |
11 set 2023 | 32,050 | 32,050 | 30,950 | 31,050 | 31,050 | 5.193.915 |
07 set 2023 | 32,150 | 32,250 | 31,900 | 32,050 | 32,050 | 1.459.089 |
06 set 2023 | 32,100 | 32,250 | 31,700 | 32,250 | 32,250 | 2.041.159 |
05 set 2023 | 33,100 | 33,100 | 32,000 | 32,100 | 32,100 | 1.998.849 |
04 set 2023 | 33,000 | 33,350 | 32,850 | 33,100 | 33,100 | 2.502.754 |
31 ago 2023 | 32,950 | 33,150 | 32,600 | 32,750 | 32,750 | 8.131.889 |
30 ago 2023 | 32,750 | 33,150 | 32,700 | 32,750 | 32,750 | 2.603.631 |
29 ago 2023 | 32,100 | 32,800 | 32,000 | 32,750 | 32,750 | 2.786.533 |
28 ago 2023 | 32,200 | 32,350 | 32,000 | 32,000 | 32,000 | 1.275.349 |
25 ago 2023 | 32,150 | 32,300 | 31,800 | 31,900 | 31,900 | 1.852.721 |
24 ago 2023 | 31,950 | 32,500 | 31,950 | 32,100 | 32,100 | 1.738.610 |
23 ago 2023 | 32,000 | 32,300 | 31,900 | 32,000 | 32,000 | 2.164.321 |
23 ago 2023 | 0.42 Dividendo |
22 ago 2023 | 32,200 | 32,800 | 32,000 | 32,550 | 32,130 | 2.730.144 |
21 ago 2023 | 32,900 | 32,950 | 32,100 | 32,150 | 31,735 | 3.727.585 |
18 ago 2023 | 33,300 | 33,350 | 32,850 | 32,900 | 32,475 | 2.907.857 |
17 ago 2023 | 33,500 | 33,650 | 33,000 | 33,350 | 32,920 | 2.941.144 |
16 ago 2023 | 34,000 | 34,100 | 33,600 | 33,750 | 33,315 | 2.372.455 |
15 ago 2023 | 34,500 | 34,550 | 34,050 | 34,100 | 33,660 | 1.669.894 |
14 ago 2023 | 35,000 | 35,000 | 34,350 | 34,500 | 34,055 | 1.943.363 |
11 ago 2023 | 35,400 | 35,450 | 34,750 | 35,000 | 34,548 | 2.698.332 |
10 ago 2023 | 35,000 | 35,300 | 34,850 | 35,250 | 34,795 | 1.424.761 |
09 ago 2023 | 34,800 | 35,350 | 34,750 | 35,150 | 34,696 | 1.316.402 |
08 ago 2023 | 35,000 | 35,050 | 34,650 | 34,750 | 34,302 | 1.743.769 |
07 ago 2023 | 34,800 | 35,200 | 34,700 | 35,100 | 34,647 | 1.304.498 |
04 ago 2023 | 35,300 | 35,600 | 34,800 | 34,800 | 34,351 | 2.341.314 |
03 ago 2023 | 35,200 | 35,450 | 35,100 | 35,200 | 34,746 | 1.884.031 |
02 ago 2023 | 35,900 | 36,000 | 35,250 | 35,300 | 34,845 | 1.883.970 |
01 ago 2023 | 35,850 | 35,950 | 35,700 | 35,900 | 35,437 | 2.274.518 |
31 lug 2023 | 36,000 | 36,200 | 35,750 | 35,850 | 35,387 | 3.411.622 |
28 lug 2023 | 35,800 | 36,400 | 35,650 | 36,200 | 35,733 | 2.414.790 |
27 lug 2023 | 35,600 | 36,200 | 35,550 | 36,100 | 35,634 | 2.586.744 |
26 lug 2023 | 35,500 | 36,200 | 35,500 | 35,650 | 35,190 | 1.984.591 |
25 lug 2023 | 35,500 | 35,700 | 35,200 | 35,500 | 35,042 | 2.559.529 |
24 lug 2023 | 35,500 | 35,550 | 34,800 | 35,150 | 34,696 | 2.067.603 |
21 lug 2023 | 35,550 | 35,850 | 35,200 | 35,700 | 35,239 | 2.184.453 |
20 lug 2023 | 34,950 | 35,450 | 34,950 | 35,200 | 34,746 | 1.324.409 |
19 lug 2023 | 34,700 | 35,100 | 34,700 | 34,950 | 34,499 | 1.131.016 |
18 lug 2023 | 35,700 | 35,700 | 34,650 | 34,950 | 34,499 | 2.531.017 |
14 lug 2023 | 35,500 | 35,950 | 35,300 | 35,700 | 35,239 | 1.691.684 |
13 lug 2023 | 35,000 | 35,850 | 34,900 | 35,600 | 35,141 | 2.296.829 |
12 lug 2023 | 34,950 | 35,250 | 34,700 | 35,000 | 34,548 | 1.476.975 |
11 lug 2023 | 34,550 | 35,100 | 34,500 | 34,950 | 34,499 | 2.128.519 |
10 lug 2023 | 35,300 | 35,400 | 34,550 | 34,550 | 34,104 | 2.912.871 |
07 lug 2023 | 35,100 | 35,300 | 35,000 | 35,000 | 34,548 | 1.429.380 |
06 lug 2023 | 35,700 | 35,900 | 35,000 | 35,300 | 34,845 | 2.820.949 |
05 lug 2023 | 36,100 | 36,150 | 35,700 | 35,750 | 35,289 | 1.261.784 |
04 lug 2023 | 36,150 | 36,150 | 35,800 | 36,100 | 35,634 | 1.153.893 |
03 lug 2023 | 36,100 | 36,450 | 36,000 | 36,150 | 35,684 | 1.748.425 |
30 giu 2023 | 36,200 | 36,450 | 35,950 | 36,000 | 35,535 | 3.597.563 |
29 giu 2023 | 36,550 | 36,550 | 35,900 | 36,200 | 35,733 | 2.560.366 |
28 giu 2023 | 36,200 | 36,600 | 36,150 | 36,550 | 36,078 | 2.279.209 |
27 giu 2023 | 35,900 | 36,300 | 35,900 | 36,200 | 35,733 | 1.692.999 |
26 giu 2023 | 36,000 | 36,300 | 35,950 | 36,050 | 35,585 | 3.439.644 |
23 giu 2023 | 36,050 | 36,450 | 35,800 | 36,200 | 35,733 | 2.347.864 |
21 giu 2023 | 36,700 | 36,750 | 36,150 | 36,250 | 35,782 | 2.970.669 |
20 giu 2023 | 36,800 | 36,950 | 36,500 | 36,800 | 36,325 | 1.545.983 |
19 giu 2023 | 36,700 | 37,150 | 36,700 | 37,100 | 36,621 | 1.224.746 |
16 giu 2023 | 36,800 | 37,250 | 36,650 | 36,650 | 36,177 | 5.777.411 |
15 giu 2023 | 37,000 | 37,200 | 36,650 | 36,800 | 36,325 | 2.243.110 |
14 giu 2023 | 36,850 | 37,050 | 36,500 | 36,800 | 36,325 | 1.194.366 |
13 giu 2023 | 37,250 | 37,650 | 36,850 | 37,200 | 36,720 | 2.395.166 |
12 giu 2023 | 37,050 | 37,500 | 36,950 | 37,250 | 36,769 | 1.163.327 |
09 giu 2023 | 37,000 | 37,100 | 36,750 | 37,050 | 36,572 | 1.360.745 |
08 giu 2023 | 36,900 | 37,200 | 36,750 | 37,000 | 36,523 | 1.038.616 |
07 giu 2023 | 36,700 | 37,000 | 36,600 | 36,850 | 36,375 | 1.991.620 |
06 giu 2023 | 37,000 | 37,050 | 36,550 | 36,650 | 36,177 | 1.491.987 |
05 giu 2023 | 36,300 | 37,050 | 36,300 | 37,000 | 36,523 | 2.987.675 |
02 giu 2023 | 36,000 | 36,800 | 36,000 | 36,500 | 36,029 | 3.853.993 |
01 giu 2023 | 36,150 | 36,250 | 35,500 | 35,750 | 35,289 | 4.039.445 |
31 mag 2023 | 35,850 | 36,250 | 35,500 | 36,050 | 35,585 | 8.374.592 |
30 mag 2023 | 36,500 | 36,700 | 35,800 | 36,100 | 35,634 | 3.308.103 |
29 mag 2023 | 37,300 | 37,600 | 36,500 | 36,500 | 36,029 | 3.210.019 |
29 mag 2023 | 0.89 Dividendo |
25 mag 2023 | 38,200 | 38,400 | 37,850 | 38,150 | 36,779 | 2.383.316 |
24 mag 2023 | 38,300 | 38,600 | 38,050 | 38,400 | 37,020 | 3.282.184 |
23 mag 2023 | 38,950 | 39,100 | 38,250 | 38,500 | 37,117 | 2.440.583 |
22 mag 2023 | 38,550 | 38,900 | 38,450 | 38,800 | 37,406 | 1.951.334 |
19 mag 2023 | 38,400 | 38,700 | 38,200 | 38,550 | 37,165 | 1.729.163 |
18 mag 2023 | 38,650 | 38,650 | 38,150 | 38,400 | 37,020 | 1.782.643 |
17 mag 2023 | 38,850 | 39,050 | 38,300 | 38,400 | 37,020 | 2.032.048 |
16 mag 2023 | 39,450 | 39,450 | 38,800 | 38,850 | 37,454 | 1.940.850 |
15 mag 2023 | 38,700 | 39,350 | 38,500 | 39,250 | 37,840 | 1.737.123 |
12 mag 2023 | 39,300 | 39,350 | 38,550 | 38,700 | 37,309 | 3.522.190 |
11 mag 2023 | 39,750 | 39,850 | 39,450 | 39,500 | 38,081 | 2.907.375 |
10 mag 2023 | 39,650 | 39,800 | 39,450 | 39,600 | 38,177 | 3.785.240 |
09 mag 2023 | 39,700 | 40,100 | 39,350 | 39,650 | 38,225 | 3.507.288 |
08 mag 2023 | 39,900 | 40,200 | 39,600 | 39,700 | 38,274 | 2.633.565 |
*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...