Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 nov 2023 | 35,55 | 35,64 | 35,27 | 35,33 | 35,33 | 628 |
27 nov 2023 | 35,08 | 35,37 | 34,73 | 35,37 | 35,37 | 2.505 |
24 nov 2023 | 34,60 | 35,00 | 34,60 | 34,83 | 34,83 | 2.904 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 34,59 | 34,77 | 34,26 | 34,72 | 34,72 | 394 |
21 nov 2023 | 34,65 | 34,85 | 34,53 | 34,53 | 34,53 | 185 |
20 nov 2023 | 34,75 | 35,08 | 34,73 | 34,84 | 34,84 | 2.137 |
17 nov 2023 | 34,92 | 34,95 | 34,66 | 34,72 | 34,72 | 191 |
16 nov 2023 | 34,95 | 35,16 | 34,52 | 34,52 | 34,52 | 3.281 |
15 nov 2023 | 35,22 | 35,22 | 34,69 | 34,90 | 34,90 | 19.730 |
14 nov 2023 | 35,08 | 35,17 | 34,86 | 35,03 | 35,03 | 1.159 |
13 nov 2023 | 34,55 | 34,68 | 34,29 | 34,32 | 34,32 | 135 |
10 nov 2023 | 34,82 | 34,88 | 34,42 | 34,62 | 34,62 | 550 |
09 nov 2023 | 34,66 | 34,93 | 34,66 | 34,90 | 34,90 | 3.377 |
08 nov 2023 | 35,09 | 35,09 | 35,03 | 35,03 | 35,03 | 16 |
07 nov 2023 | 35,61 | 36,11 | 33,84 | 34,42 | 34,42 | 4.549 |
06 nov 2023 | 34,99 | 35,51 | 34,90 | 35,25 | 35,25 | 44.945 |
03 nov 2023 | 35,15 | 35,28 | 34,74 | 35,18 | 35,18 | 6.711 |
02 nov 2023 | 34,11 | 35,03 | 33,90 | 34,76 | 34,76 | 2.884 |
01 nov 2023 | 32,92 | 34,10 | 32,78 | 34,10 | 34,10 | 801 |
31 ott 2023 | 32,81 | 32,81 | 32,39 | 32,72 | 32,72 | 634 |
30 ott 2023 | 32,44 | 32,60 | 32,26 | 32,56 | 32,56 | 506 |
27 ott 2023 | 32,72 | 32,72 | 31,97 | 31,98 | 31,98 | 113 |
26 ott 2023 | 33,03 | 33,41 | 32,70 | 32,80 | 32,80 | 1.247 |
25 ott 2023 | 32,89 | 33,03 | 32,55 | 32,65 | 32,65 | 10.108 |
24 ott 2023 | 32,21 | 32,77 | 32,21 | 32,72 | 32,72 | 288 |
23 ott 2023 | 31,56 | 32,07 | 31,54 | 31,92 | 31,92 | 4.875 |
20 ott 2023 | 32,01 | 32,33 | 31,79 | 32,07 | 32,07 | 2.182 |
19 ott 2023 | 32,29 | 32,84 | 32,21 | 32,46 | 32,46 | 13.518 |
18 ott 2023 | 32,49 | 32,60 | 32,36 | 32,60 | 32,60 | 2.351 |
17 ott 2023 | 31,97 | 32,77 | 31,97 | 32,49 | 32,49 | 2.028 |
16 ott 2023 | 31,98 | 32,42 | 31,98 | 32,22 | 32,22 | 538 |
13 ott 2023 | 32,07 | 32,10 | 31,51 | 31,63 | 31,63 | 4.319 |
12 ott 2023 | 32,92 | 32,92 | 31,41 | 31,41 | 31,41 | 2.322 |
11 ott 2023 | 32,15 | 32,40 | 31,98 | 32,40 | 32,40 | 1.175 |
10 ott 2023 | 31,92 | 32,11 | 31,80 | 31,96 | 31,96 | 270 |
09 ott 2023 | 31,55 | 32,08 | 31,55 | 32,08 | 32,08 | 703 |
06 ott 2023 | 31,59 | 31,87 | 31,29 | 31,77 | 31,77 | 301 |
05 ott 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | 50 |
04 ott 2023 | 32,19 | 32,19 | 31,18 | 31,52 | 31,52 | 592 |
03 ott 2023 | 31,93 | 31,93 | 31,46 | 31,70 | 31,70 | 1.422 |
02 ott 2023 | 33,38 | 33,69 | 31,97 | 32,46 | 32,46 | 1.171 |
29 set 2023 | 33,76 | 33,76 | 33,03 | 33,03 | 33,03 | 442 |
28 set 2023 | 33,60 | 33,89 | 33,32 | 33,32 | 33,32 | 6.524 |
27 set 2023 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | 4.734 |
26 set 2023 | 33,09 | 33,28 | 33,04 | 33,04 | 33,04 | 483 |
25 set 2023 | 33,04 | 33,80 | 33,04 | 33,74 | 33,74 | 846 |
22 set 2023 | 33,34 | 33,50 | 33,17 | 33,17 | 33,17 | 191 |
21 set 2023 | 32,80 | 33,63 | 32,80 | 33,57 | 33,57 | 718 |
20 set 2023 | 33,00 | 33,00 | 32,93 | 32,94 | 32,94 | 247 |
19 set 2023 | 33,60 | 33,77 | 33,32 | 33,32 | 33,32 | 15.461 |
19 set 2023 | 0.206 Dividendo |
18 set 2023 | 33,08 | 33,49 | 33,08 | 33,35 | 33,15 | 6.520 |
15 set 2023 | 33,07 | 33,19 | 32,91 | 33,19 | 32,99 | 1.100 |
14 set 2023 | 33,31 | 33,31 | 32,94 | 33,05 | 32,85 | 873 |
13 set 2023 | 33,27 | 33,67 | 33,07 | 33,07 | 32,87 | 1.263 |
12 set 2023 | 33,82 | 34,10 | 33,82 | 33,95 | 33,74 | 212 |
11 set 2023 | 34,07 | 34,17 | 34,07 | 34,13 | 33,92 | 79 |
08 set 2023 | 34,07 | 34,10 | 33,98 | 34,06 | 33,85 | 1.245 |
07 set 2023 | 32,85 | 33,35 | 32,85 | 33,33 | 33,13 | 1.898 |
06 set 2023 | 32,32 | 32,93 | 32,32 | 32,90 | 32,70 | 525 |
05 set 2023 | 32,87 | 32,90 | 32,29 | 32,47 | 32,26 | 1.788 |
04 set 2023 | - | - | - | - | - | - |
01 set 2023 | 31,79 | 31,93 | 31,79 | 31,93 | 31,73 | 262 |
31 ago 2023 | 31,48 | 31,61 | 31,40 | 31,40 | 31,21 | 2.166 |
30 ago 2023 | 30,49 | 31,28 | 30,49 | 31,20 | 31,01 | 1.311 |
29 ago 2023 | 30,07 | 30,33 | 30,07 | 30,33 | 30,14 | 411 |
25 ago 2023 | 30,09 | 30,13 | 30,09 | 30,10 | 29,92 | 215 |
24 ago 2023 | 30,46 | 30,46 | 30,14 | 30,14 | 29,95 | 748 |
23 ago 2023 | 30,06 | 30,33 | 30,05 | 30,33 | 30,14 | 2.618 |
22 ago 2023 | 29,90 | 29,90 | 29,59 | 29,66 | 29,48 | 23 |
21 ago 2023 | 29,89 | 29,89 | 29,79 | 29,79 | 29,61 | 217 |
18 ago 2023 | 29,60 | 30,00 | 29,60 | 30,00 | 29,81 | 2.246 |
17 ago 2023 | 30,27 | 30,42 | 29,95 | 29,99 | 29,80 | 7.631 |
16 ago 2023 | 30,11 | 30,38 | 30,10 | 30,25 | 30,06 | 5.631 |
15 ago 2023 | 30,23 | 30,29 | 30,13 | 30,20 | 30,01 | 8.509 |
14 ago 2023 | 30,00 | 30,27 | 30,00 | 30,27 | 30,09 | 907 |
11 ago 2023 | 30,74 | 30,74 | 30,34 | 30,34 | 30,15 | 1.277 |
10 ago 2023 | 30,59 | 30,96 | 30,59 | 30,60 | 30,42 | 5.748 |
09 ago 2023 | 30,18 | 30,68 | 30,12 | 30,23 | 30,04 | 7.743 |
08 ago 2023 | 28,77 | 28,82 | 28,58 | 28,58 | 28,40 | 1.363 |
07 ago 2023 | 28,75 | 28,84 | 28,75 | 28,80 | 28,62 | 5.056 |
04 ago 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,42 | 35 |
03 ago 2023 | 27,77 | 27,94 | 27,77 | 27,94 | 27,77 | 29 |
02 ago 2023 | 27,65 | 27,74 | 27,65 | 27,73 | 27,56 | 283 |
01 ago 2023 | 28,18 | 28,18 | 27,85 | 27,90 | 27,72 | 3.067 |
31 lug 2023 | 28,14 | 28,34 | 28,00 | 28,02 | 27,85 | 4.607 |
28 lug 2023 | 28,02 | 28,02 | 28,02 | 28,02 | 27,85 | 70 |
27 lug 2023 | 28,36 | 28,41 | 28,29 | 28,29 | 28,12 | 2.344 |
26 lug 2023 | 28,39 | 28,50 | 28,31 | 28,31 | 28,13 | 6.153 |
25 lug 2023 | 28,43 | 28,52 | 28,32 | 28,51 | 28,33 | 9.244 |
24 lug 2023 | 28,39 | 28,39 | 28,28 | 28,28 | 28,11 | 31 |
21 lug 2023 | 27,50 | 27,79 | 27,50 | 27,71 | 27,54 | 3.980 |
20 lug 2023 | 27,32 | 27,42 | 27,32 | 27,42 | 27,25 | 930 |
19 lug 2023 | 27,02 | 27,27 | 27,02 | 27,27 | 27,10 | 900 |
18 lug 2023 | 26,21 | 26,56 | 26,21 | 26,53 | 26,37 | 300 |
17 lug 2023 | 26,08 | 26,08 | 26,08 | 26,08 | 25,92 | 988 |
14 lug 2023 | - | - | - | - | - | - |
13 lug 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,47 | 5 |
12 lug 2023 | 26,78 | 26,89 | 26,78 | 26,89 | 26,72 | 121 |
*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...