Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | 662 |
01 giu 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 3.276 |
31 mag 2023 | 27,25 | 27,25 | 26,95 | 26,96 | 26,96 | 3.165 |
30 mag 2023 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 1.944 |
26 mag 2023 | 28,20 | 28,20 | 27,85 | 27,85 | 27,85 | 2.416 |
25 mag 2023 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | 41 |
24 mag 2023 | 28,25 | 28,40 | 28,25 | 28,40 | 28,40 | 568 |
23 mag 2023 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | 678 |
22 mag 2023 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | 1.426 |
19 mag 2023 | 28,25 | 28,25 | 28,15 | 28,22 | 28,22 | 2.335 |
18 mag 2023 | - | - | - | - | - | - |
17 mag 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | 285 |
16 mag 2023 | - | - | - | - | - | - |
15 mag 2023 | 30,00 | 30,15 | 30,00 | 30,15 | 30,15 | 1.717 |
12 mag 2023 | 29,80 | 30,30 | 29,80 | 30,25 | 30,25 | 3.951 |
11 mag 2023 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | 204 |
10 mag 2023 | - | - | - | - | - | - |
09 mag 2023 | 29,45 | 29,45 | 28,85 | 28,85 | 28,85 | 885 |
05 mag 2023 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | 40 |
04 mag 2023 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | 96 |
03 mag 2023 | 29,80 | 29,90 | 29,79 | 29,79 | 29,79 | 3.125 |
02 mag 2023 | 30,10 | 30,43 | 30,05 | 30,43 | 30,43 | 151 |
28 apr 2023 | 30,80 | 30,80 | 30,48 | 30,48 | 30,48 | 1.495 |
27 apr 2023 | 30,00 | 30,23 | 30,00 | 30,23 | 30,23 | 2.545 |
27 apr 2023 | 0.45 Dividendo |
26 apr 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 29,75 | 3.314 |
25 apr 2023 | 30,55 | 30,75 | 30,40 | 30,40 | 29,95 | 981 |
24 apr 2023 | - | - | - | - | - | - |
21 apr 2023 | 29,95 | 29,95 | 29,95 | 29,95 | 29,50 | 278 |
20 apr 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 29,85 | 1.610 |
19 apr 2023 | - | - | - | - | - | - |
18 apr 2023 | 29,65 | 29,65 | 29,65 | 29,65 | 29,21 | 1.114 |
17 apr 2023 | 30,55 | 30,55 | 30,55 | 30,55 | 30,09 | 174 |
14 apr 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 30,54 | 996 |
13 apr 2023 | 30,65 | 30,65 | 30,05 | 30,05 | 29,60 | 3.504 |
12 apr 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 29,85 | 76 |
11 apr 2023 | 29,25 | 29,25 | 29,25 | 29,25 | 28,81 | 96 |
06 apr 2023 | - | - | - | - | - | - |
05 apr 2023 | 27,75 | 27,75 | 27,75 | 27,75 | 27,34 | 178 |
04 apr 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 28,27 | 566 |
03 apr 2023 | 28,15 | 28,50 | 28,15 | 28,50 | 28,08 | 4.714 |
31 mar 2023 | 28,20 | 28,85 | 28,20 | 28,62 | 28,19 | 1.625 |
30 mar 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,98 | 119 |
29 mar 2023 | 26,40 | 26,90 | 26,40 | 26,56 | 26,17 | 4.889 |
28 mar 2023 | 26,05 | 26,19 | 26,05 | 26,19 | 25,80 | 847 |
27 mar 2023 | 27,25 | 27,25 | 26,65 | 26,65 | 26,25 | 1.403 |
24 mar 2023 | 26,95 | 27,05 | 26,95 | 27,05 | 26,65 | 4.787 |
23 mar 2023 | 27,05 | 27,05 | 27,05 | 27,05 | 26,65 | 78 |
22 mar 2023 | 27,20 | 27,25 | 26,90 | 26,90 | 26,50 | 933 |
21 mar 2023 | 28,00 | 28,19 | 28,00 | 28,19 | 27,77 | 1.842 |
20 mar 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,37 | 237 |
17 mar 2023 | - | - | - | - | - | - |
16 mar 2023 | 29,65 | 29,65 | 29,65 | 29,65 | 29,21 | 98 |
15 mar 2023 | - | - | - | - | - | - |
14 mar 2023 | 31,45 | 31,45 | 30,85 | 30,85 | 30,39 | 1.908 |
13 mar 2023 | 31,05 | 31,30 | 31,05 | 31,10 | 30,64 | 1.262 |
10 mar 2023 | 30,40 | 30,55 | 30,25 | 30,45 | 30,00 | 2.122 |
09 mar 2023 | 30,85 | 31,75 | 30,75 | 31,75 | 31,28 | 799 |
08 mar 2023 | 31,60 | 31,60 | 31,55 | 31,55 | 31,08 | 1.530 |
07 mar 2023 | 31,55 | 32,10 | 31,45 | 31,45 | 30,98 | 1.469 |
06 mar 2023 | 32,30 | 32,40 | 32,25 | 32,40 | 31,92 | 374 |
03 mar 2023 | 31,65 | 31,65 | 31,65 | 31,65 | 31,18 | 437 |
02 mar 2023 | 31,55 | 31,70 | 31,55 | 31,55 | 31,08 | 349 |
01 mar 2023 | 32,55 | 32,55 | 32,55 | 32,55 | 32,06 | 515 |
28 feb 2023 | 32,25 | 32,65 | 31,85 | 31,85 | 31,38 | 4.047 |
27 feb 2023 | 31,55 | 31,55 | 31,55 | 31,55 | 31,08 | 64 |
24 feb 2023 | 31,55 | 31,55 | 31,55 | 31,55 | 31,08 | 40 |
23 feb 2023 | 31,85 | 32,00 | 31,60 | 31,60 | 31,13 | 4.407 |
22 feb 2023 | 31,40 | 31,90 | 31,40 | 31,90 | 31,42 | 129 |
21 feb 2023 | - | - | - | - | - | - |
20 feb 2023 | 33,55 | 33,55 | 33,15 | 33,15 | 32,66 | 405 |
17 feb 2023 | 34,05 | 34,25 | 34,05 | 34,25 | 33,74 | 2.206 |
16 feb 2023 | 34,00 | 34,30 | 33,95 | 34,25 | 33,74 | 8.968 |
15 feb 2023 | 35,20 | 35,45 | 35,00 | 35,35 | 34,82 | 4.086 |
14 feb 2023 | 34,90 | 35,16 | 34,90 | 35,16 | 34,63 | 4.613 |
13 feb 2023 | 35,05 | 35,05 | 34,35 | 34,35 | 33,83 | 3.739 |
10 feb 2023 | 35,10 | 35,10 | 35,00 | 35,00 | 34,48 | 669 |
09 feb 2023 | 38,00 | 38,00 | 35,15 | 35,15 | 34,63 | 6.897 |
08 feb 2023 | 38,25 | 38,25 | 38,25 | 38,25 | 37,68 | 4.068 |
07 feb 2023 | 38,60 | 38,60 | 38,60 | 38,60 | 38,02 | 840 |
06 feb 2023 | 40,10 | 40,10 | 38,95 | 38,95 | 38,37 | 6.787 |
03 feb 2023 | 42,60 | 42,70 | 41,90 | 42,65 | 42,01 | 1.372 |
02 feb 2023 | 40,75 | 42,80 | 40,75 | 42,80 | 42,16 | 921 |
01 feb 2023 | 38,90 | 38,90 | 38,90 | 38,90 | 38,32 | 213 |
31 gen 2023 | 38,40 | 39,50 | 38,20 | 38,20 | 37,63 | 6.802 |
30 gen 2023 | 39,15 | 39,15 | 39,15 | 39,15 | 38,57 | 113 |
27 gen 2023 | 39,85 | 39,85 | 39,60 | 39,60 | 39,01 | 1.095 |
26 gen 2023 | 40,00 | 40,00 | 40,00 | 40,00 | 39,40 | 75 |
25 gen 2023 | 39,70 | 39,85 | 39,70 | 39,85 | 39,26 | 314 |
24 gen 2023 | 40,55 | 40,55 | 40,55 | 40,55 | 39,95 | 86 |
23 gen 2023 | 40,50 | 40,50 | 39,30 | 39,30 | 38,71 | 729 |
20 gen 2023 | 39,00 | 39,00 | 39,00 | 39,00 | 38,42 | 1.552 |
19 gen 2023 | 39,35 | 39,35 | 38,75 | 39,05 | 38,47 | 1.794 |
18 gen 2023 | 40,90 | 40,90 | 40,00 | 40,80 | 40,19 | 1.590 |
17 gen 2023 | 41,75 | 41,75 | 40,80 | 41,60 | 40,98 | 4.143 |
16 gen 2023 | 41,30 | 41,50 | 39,90 | 39,90 | 39,31 | 1.927 |
13 gen 2023 | 39,95 | 39,95 | 39,95 | 39,95 | 39,35 | 369 |
12 gen 2023 | 39,10 | 39,95 | 39,05 | 39,95 | 39,35 | 1.545 |
11 gen 2023 | 38,95 | 38,95 | 38,55 | 38,57 | 38,00 | 2.138 |
10 gen 2023 | 38,80 | 38,80 | 38,80 | 38,80 | 38,22 | 46 |
*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...