Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 31,83 | 31,74 | 31,14 | 31,30 | 31,30 | 34.604 |
25 mag 2023 | 32,47 | 32,36 | 31,36 | 31,64 | 31,64 | 4.247 |
24 mag 2023 | 33,38 | 33,20 | 32,52 | 33,16 | 33,16 | 15.733 |
23 mag 2023 | 33,33 | 33,78 | 33,40 | 33,68 | 33,68 | 42.839 |
22 mag 2023 | 33,25 | 33,38 | 32,98 | 33,25 | 33,25 | 26.041 |
19 mag 2023 | 32,70 | 33,40 | 32,56 | 33,28 | 33,28 | 74.057 |
18 mag 2023 | - | - | - | - | - | - |
17 mag 2023 | 32,68 | 32,80 | 32,18 | 32,18 | 32,18 | 4.920 |
16 mag 2023 | 33,13 | 33,26 | 32,86 | 32,88 | 32,88 | 20.565 |
15 mag 2023 | 32,82 | 33,38 | 32,82 | 33,34 | 33,34 | 31.324 |
12 mag 2023 | 32,53 | 32,98 | 32,76 | 32,79 | 32,79 | 8.414 |
11 mag 2023 | 32,75 | 33,10 | 32,36 | 32,43 | 32,43 | 21.070 |
10 mag 2023 | 32,74 | 32,80 | 32,24 | 32,38 | 32,38 | 19.991 |
09 mag 2023 | 33,61 | 33,38 | 32,22 | 32,52 | 32,52 | 24.015 |
05 mag 2023 | 33,11 | 33,94 | 33,56 | 33,39 | 33,39 | 60.843 |
04 mag 2023 | 32,95 | 33,30 | 32,72 | 33,00 | 33,00 | 33.138 |
03 mag 2023 | 32,64 | 33,44 | 32,60 | 33,02 | 33,02 | 65.595 |
02 mag 2023 | 35,56 | 35,50 | 32,56 | 32,56 | 32,56 | 101.213 |
28 apr 2023 | 34,83 | 35,60 | 34,72 | 35,42 | 35,42 | 61.196 |
27 apr 2023 | 33,46 | 34,76 | 33,78 | 34,72 | 34,72 | 117.206 |
26 apr 2023 | 32,76 | 32,80 | 32,50 | 32,59 | 32,59 | 25.576 |
25 apr 2023 | 32,97 | 33,20 | 32,64 | 32,78 | 32,78 | 21.382 |
24 apr 2023 | 33,04 | 33,52 | 33,06 | 33,37 | 33,37 | 91.404 |
21 apr 2023 | 32,69 | 33,10 | 32,62 | 33,08 | 33,08 | 15.390 |
20 apr 2023 | 32,60 | 32,86 | 32,50 | 32,81 | 32,81 | 89.280 |
19 apr 2023 | 32,42 | 32,84 | 32,52 | 32,68 | 32,68 | 47.820 |
18 apr 2023 | 32,58 | 32,70 | 32,30 | 32,58 | 32,58 | 84.470 |
17 apr 2023 | 32,96 | 33,06 | 32,44 | 32,60 | 32,60 | 21.763 |
14 apr 2023 | 32,86 | 33,38 | 32,82 | 32,92 | 32,92 | 36.686 |
13 apr 2023 | 32,71 | 32,86 | 32,44 | 32,60 | 32,60 | 41.571 |
12 apr 2023 | 32,76 | 33,06 | 32,30 | 32,46 | 32,46 | 76.124 |
11 apr 2023 | 31,58 | 32,64 | 31,54 | 32,60 | 32,60 | 59.325 |
06 apr 2023 | 31,52 | 31,58 | 31,34 | 31,48 | 31,48 | 1.780 |
05 apr 2023 | 32,12 | 32,00 | 31,36 | 31,42 | 31,42 | 2.539.821 |
04 apr 2023 | 31,56 | 32,46 | 31,88 | 31,95 | 31,95 | 142.438 |
03 apr 2023 | 31,59 | 31,54 | 31,32 | 31,47 | 31,47 | 62.605 |
31 mar 2023 | 31,32 | 31,72 | 31,14 | 31,69 | 31,69 | 237.039 |
30 mar 2023 | 31,18 | 31,74 | 31,14 | 31,52 | 31,52 | 113.450 |
29 mar 2023 | 30,19 | 31,15 | 30,36 | 30,64 | 30,64 | 57.837 |
29 mar 2023 | 0.84 Dividendo |
28 mar 2023 | 31,59 | 32,38 | 30,88 | 31,20 | 30,36 | 71.140 |
27 mar 2023 | 30,72 | 30,99 | 30,25 | 30,58 | 29,76 | 22.812 |
24 mar 2023 | 30,94 | 30,87 | 30,06 | 30,35 | 29,53 | 40.648 |
23 mar 2023 | 30,69 | 30,93 | 30,32 | 30,51 | 29,69 | 34.767 |
22 mar 2023 | 31,59 | 31,40 | 30,99 | 31,08 | 30,24 | 14.716 |
21 mar 2023 | 30,90 | 31,67 | 30,87 | 31,41 | 30,56 | 371.840 |
20 mar 2023 | 29,37 | 30,53 | 29,05 | 29,92 | 29,12 | 87.192 |
17 mar 2023 | 30,74 | 31,00 | 29,58 | 29,78 | 28,98 | 33.792 |
16 mar 2023 | 31,27 | 30,92 | 29,80 | 30,42 | 29,60 | 36.862 |
15 mar 2023 | 31,56 | 31,68 | 30,66 | 31,43 | 30,58 | 280.969 |
14 mar 2023 | 31,16 | 31,84 | 30,92 | 31,27 | 30,43 | 62.801 |
13 mar 2023 | 32,24 | 31,78 | 30,65 | 30,97 | 30,14 | 76.672 |
10 mar 2023 | 32,50 | 32,58 | 31,67 | 32,18 | 31,32 | 110.349 |
09 mar 2023 | 33,82 | 33,66 | 32,72 | 33,29 | 32,40 | 119.632 |
08 mar 2023 | 33,45 | 34,19 | 33,47 | 33,47 | 32,57 | 95.268 |
07 mar 2023 | 32,73 | 34,13 | 32,71 | 33,60 | 32,69 | 137.345 |
06 mar 2023 | 32,81 | 32,70 | 32,30 | 32,65 | 31,77 | 31.569 |
03 mar 2023 | 32,24 | 32,78 | 32,09 | 32,37 | 31,50 | 22.649 |
02 mar 2023 | 32,40 | 32,60 | 31,94 | 31,94 | 31,08 | 31.595 |
01 mar 2023 | 32,80 | 33,23 | 32,50 | 32,70 | 31,82 | 54.481 |
28 feb 2023 | 32,02 | 32,86 | 31,85 | 32,51 | 31,64 | 32.888 |
27 feb 2023 | 31,81 | 32,24 | 31,77 | 32,00 | 31,13 | 107.403 |
24 feb 2023 | 32,26 | 32,27 | 31,74 | 32,12 | 31,26 | 30.624 |
23 feb 2023 | 32,13 | 32,70 | 32,00 | 32,00 | 31,14 | 53.530 |
22 feb 2023 | 32,95 | 32,96 | 31,95 | 32,96 | 32,07 | 74.733 |
21 feb 2023 | 33,38 | 34,10 | 33,04 | 33,68 | 32,78 | 27.733 |
20 feb 2023 | 33,97 | 34,25 | 33,26 | 33,50 | 32,60 | 55.506 |
17 feb 2023 | 33,37 | 34,41 | 33,34 | 33,40 | 32,50 | 165.904 |
16 feb 2023 | 34,54 | 34,64 | 33,50 | 33,59 | 32,69 | 100.395 |
15 feb 2023 | 36,29 | 36,34 | 34,18 | 34,26 | 33,34 | 102.805 |
14 feb 2023 | 38,06 | 38,22 | 36,14 | 37,40 | 36,40 | 493.695 |
13 feb 2023 | 40,35 | 39,78 | 37,50 | 38,21 | 37,18 | 202.507 |
10 feb 2023 | 43,53 | 43,47 | 42,24 | 42,26 | 41,12 | 74.501 |
09 feb 2023 | 43,68 | 44,14 | 43,61 | 43,99 | 42,81 | 34.720 |
08 feb 2023 | 43,65 | 43,50 | 43,15 | 43,23 | 42,06 | 43.659 |
07 feb 2023 | 44,24 | 44,05 | 43,01 | 43,16 | 41,99 | 36.539 |
06 feb 2023 | 45,16 | 45,17 | 43,85 | 45,15 | 43,93 | 50.227 |
03 feb 2023 | 45,30 | 45,48 | 44,51 | 44,99 | 43,78 | 147.947 |
02 feb 2023 | 43,31 | 45,66 | 43,33 | 44,94 | 43,73 | 39.128 |
01 feb 2023 | 42,19 | 43,14 | 42,16 | 43,06 | 41,90 | 39.491 |
31 gen 2023 | 42,10 | 42,11 | 41,66 | 42,06 | 40,93 | 27.010 |
30 gen 2023 | 42,92 | 42,51 | 42,12 | 42,40 | 41,25 | 90.600 |
27 gen 2023 | 43,28 | 43,24 | 42,63 | 42,88 | 41,73 | 51.990 |
26 gen 2023 | 42,31 | 43,35 | 42,30 | 43,20 | 42,04 | 44.520 |
25 gen 2023 | 42,79 | 43,09 | 41,97 | 42,38 | 41,24 | 54.296 |
24 gen 2023 | 42,94 | 42,91 | 42,44 | 42,67 | 41,52 | 44.099 |
23 gen 2023 | 41,48 | 42,91 | 41,64 | 42,43 | 41,28 | 20.119 |
20 gen 2023 | 42,05 | 42,15 | 41,30 | 41,64 | 40,52 | 60.401 |
19 gen 2023 | 42,03 | 42,37 | 41,52 | 41,95 | 40,82 | 20.019 |
18 gen 2023 | 40,24 | 42,62 | 40,37 | 42,04 | 40,91 | 80.864 |
17 gen 2023 | 40,68 | 40,76 | 40,15 | 40,36 | 39,27 | 16.168 |
16 gen 2023 | 40,60 | 40,60 | 40,31 | 40,60 | 39,50 | 18.134 |
13 gen 2023 | 40,08 | 40,54 | 39,96 | 40,54 | 39,45 | 24.463 |
12 gen 2023 | 40,10 | 40,55 | 39,62 | 40,18 | 39,10 | 117.085 |
11 gen 2023 | 40,42 | 40,36 | 39,62 | 39,99 | 38,91 | 64.676 |
10 gen 2023 | 41,26 | 41,48 | 40,40 | 40,64 | 39,54 | 60.649 |
09 gen 2023 | 43,26 | 43,29 | 41,02 | 43,20 | 42,04 | 87.306 |
06 gen 2023 | - | - | - | - | - | - |
05 gen 2023 | 43,04 | 43,39 | 42,51 | 43,12 | 41,95 | 5.999 |
04 gen 2023 | 43,19 | 43,48 | 43,05 | 43,17 | 42,01 | 14.636 |
*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...