Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 dic 2023 | 30,75 | 31,00 | 30,70 | 30,86 | 30,86 | 11.047 |
05 dic 2023 | 30,40 | 30,95 | 30,50 | 30,80 | 30,80 | 143.450 |
04 dic 2023 | 30,40 | 30,60 | 30,40 | 30,52 | 30,52 | 4.077 |
01 dic 2023 | 29,92 | 30,50 | 29,90 | 30,10 | 30,10 | 9.625 |
30 nov 2023 | 30,25 | 30,20 | 29,90 | 30,00 | 30,00 | 52.877 |
29 nov 2023 | 29,58 | 30,05 | 29,50 | 30,00 | 30,00 | 16.857 |
28 nov 2023 | 29,77 | 29,70 | 29,40 | 29,57 | 29,57 | 5.603 |
27 nov 2023 | 29,67 | 29,75 | 29,60 | 29,75 | 29,75 | 1.191 |
24 nov 2023 | 29,58 | 29,80 | 29,45 | 29,49 | 29,49 | 42.642 |
23 nov 2023 | 29,27 | 29,50 | 29,10 | 29,50 | 29,50 | 3.232 |
22 nov 2023 | 28,35 | 29,31 | 28,80 | 29,15 | 29,15 | 1.137.185 |
21 nov 2023 | 28,50 | 28,85 | 28,40 | 28,49 | 28,49 | 62.223 |
20 nov 2023 | 27,27 | 28,45 | 27,35 | 28,45 | 28,45 | 19.754 |
20 nov 2023 | 2.56 Dividendo |
17 nov 2023 | 31,58 | 31,35 | 29,85 | 29,95 | 27,39 | 320.407 |
16 nov 2023 | 32,65 | 32,65 | 31,69 | 31,70 | 28,99 | 303.315 |
15 nov 2023 | 32,85 | 32,85 | 32,55 | 32,78 | 29,98 | 521.275 |
14 nov 2023 | 32,50 | 32,75 | 32,40 | 32,44 | 29,67 | 99.266 |
13 nov 2023 | 32,45 | 32,55 | 32,20 | 32,45 | 29,68 | 7.692 |
10 nov 2023 | 32,50 | 32,50 | 32,40 | 32,45 | 29,68 | 15.357 |
09 nov 2023 | 32,45 | 32,65 | 32,30 | 32,55 | 29,77 | 360.876 |
08 nov 2023 | 32,55 | 32,75 | 32,45 | 32,60 | 29,81 | 11.966 |
07 nov 2023 | 32,45 | 32,70 | 32,55 | 32,65 | 29,86 | 18.783 |
06 nov 2023 | 32,90 | 32,90 | 32,60 | 32,65 | 29,86 | 18.562 |
03 nov 2023 | 32,80 | 33,05 | 32,85 | 32,95 | 30,13 | 24.690 |
02 nov 2023 | 32,35 | 32,86 | 32,50 | 32,86 | 30,05 | 14.432 |
01 nov 2023 | 32,00 | 32,40 | 31,90 | 32,35 | 29,59 | 309.260 |
31 ott 2023 | 30,85 | 31,90 | 31,00 | 31,89 | 29,17 | 409.461 |
30 ott 2023 | 30,50 | 30,85 | 30,20 | 30,55 | 27,94 | 16.410 |
27 ott 2023 | 30,00 | 30,15 | 30,05 | 30,14 | 27,56 | 7.394 |
26 ott 2023 | - | - | - | - | - | - |
25 ott 2023 | 29,92 | 30,10 | 29,65 | 29,95 | 27,39 | 11.297 |
24 ott 2023 | 30,15 | 30,20 | 29,95 | 30,01 | 27,44 | 37.478 |
23 ott 2023 | 30,10 | 30,15 | 29,90 | 30,10 | 27,53 | 12.660 |
20 ott 2023 | 30,45 | 30,30 | 30,00 | 30,11 | 27,54 | 1.076.494 |
19 ott 2023 | 31,13 | 30,90 | 30,40 | 30,41 | 27,81 | 66.468 |
18 ott 2023 | 31,33 | 31,35 | 31,00 | 31,05 | 28,40 | 235.134 |
17 ott 2023 | 31,48 | 31,55 | 31,25 | 31,37 | 28,68 | 130.676 |
16 ott 2023 | 31,63 | 31,55 | 31,40 | 31,48 | 28,79 | 9.188 |
13 ott 2023 | 31,63 | 31,65 | 31,45 | 31,52 | 28,83 | 16.479 |
12 ott 2023 | 31,52 | 31,65 | 31,50 | 31,61 | 28,91 | 15.719 |
11 ott 2023 | 31,23 | 31,50 | 31,10 | 31,39 | 28,71 | 70.771 |
10 ott 2023 | 30,95 | 31,30 | 31,00 | 31,19 | 28,53 | 12.149 |
09 ott 2023 | 31,13 | 31,05 | 30,90 | 30,94 | 28,30 | 42.423 |
06 ott 2023 | 31,13 | 31,15 | 30,85 | 31,15 | 28,49 | 11.934 |
05 ott 2023 | 31,08 | 31,20 | 30,80 | 31,08 | 28,42 | 128.890 |
04 ott 2023 | 31,23 | 31,30 | 30,85 | 31,11 | 28,45 | 33.801 |
03 ott 2023 | 31,27 | 31,30 | 30,95 | 31,15 | 28,49 | 51.314 |
02 ott 2023 | 31,63 | 31,55 | 31,35 | 31,40 | 28,71 | 15.541 |
29 set 2023 | 31,02 | 31,45 | 31,15 | 31,20 | 28,53 | 28.007 |
28 set 2023 | 30,85 | 30,90 | 30,75 | 30,90 | 28,26 | 28.429 |
27 set 2023 | 30,90 | 31,05 | 30,65 | 30,65 | 28,03 | 14.585 |
26 set 2023 | 30,90 | 30,95 | 30,80 | 30,87 | 28,23 | 106.448 |
25 set 2023 | 30,80 | 30,95 | 30,65 | 30,88 | 28,24 | 8.115 |
22 set 2023 | 30,60 | 30,85 | 30,60 | 30,85 | 28,21 | 27.732 |
21 set 2023 | 30,80 | 30,95 | 30,55 | 30,86 | 28,22 | 7.543 |
20 set 2023 | 30,40 | 30,90 | 30,50 | 30,65 | 28,03 | 10.346 |
19 set 2023 | 30,40 | 30,66 | 30,45 | 30,49 | 27,88 | 168.675 |
18 set 2023 | 30,20 | 30,45 | 30,15 | 30,38 | 27,78 | 1.250.308 |
15 set 2023 | 30,75 | 30,75 | 30,30 | 30,50 | 27,89 | 899 |
14 set 2023 | 30,45 | 30,65 | 30,25 | 30,60 | 27,98 | 44.746 |
13 set 2023 | 30,35 | 30,45 | 30,27 | 30,41 | 27,81 | 20.352 |
12 set 2023 | 30,65 | 30,80 | 30,30 | 30,35 | 27,76 | 5.204 |
11 set 2023 | 30,55 | 30,50 | 30,25 | 30,42 | 27,82 | 5.862 |
08 set 2023 | 30,40 | 30,50 | 30,35 | 30,45 | 27,85 | 2.559 |
07 set 2023 | 30,40 | 30,45 | 30,20 | 30,40 | 27,80 | 4.203 |
06 set 2023 | 30,45 | 30,55 | 30,42 | 30,42 | 27,82 | 2.610 |
05 set 2023 | 30,45 | 30,55 | 30,30 | 30,54 | 27,93 | 8.896 |
04 set 2023 | 30,40 | 30,46 | 30,30 | 30,40 | 27,80 | 3.796 |
01 set 2023 | 30,55 | 30,55 | 30,30 | 30,45 | 27,85 | 5.849 |
31 ago 2023 | 30,30 | 30,75 | 30,30 | 30,60 | 27,98 | 11.578 |
30 ago 2023 | 30,30 | 30,50 | 30,25 | 30,47 | 27,87 | 33.748 |
29 ago 2023 | 30,25 | 30,50 | 30,10 | 30,36 | 27,76 | 24.189 |
25 ago 2023 | 29,88 | 30,20 | 30,05 | 30,05 | 27,48 | 13.799 |
24 ago 2023 | 30,00 | 30,40 | 30,05 | 30,05 | 27,48 | 7.025 |
23 ago 2023 | 29,77 | 30,00 | 29,75 | 29,94 | 27,38 | 5.619 |
22 ago 2023 | 29,58 | 29,90 | 29,65 | 29,80 | 27,25 | 3.495 |
21 ago 2023 | 29,77 | 29,75 | 29,60 | 29,72 | 27,18 | 16.353 |
18 ago 2023 | 29,88 | 29,84 | 29,58 | 29,70 | 27,16 | 20.068 |
17 ago 2023 | 29,77 | 30,05 | 29,85 | 29,91 | 27,35 | 28.755 |
16 ago 2023 | 29,88 | 30,00 | 29,75 | 29,85 | 27,30 | 8.991 |
15 ago 2023 | 30,00 | 30,05 | 29,90 | 29,90 | 27,34 | 9.190 |
14 ago 2023 | 29,88 | 30,15 | 29,85 | 30,10 | 27,53 | 9.695 |
11 ago 2023 | 30,10 | 30,10 | 29,94 | 29,99 | 27,42 | 46.121 |
10 ago 2023 | 29,92 | 30,15 | 30,00 | 30,14 | 27,56 | 7.340 |
09 ago 2023 | 29,63 | 30,00 | 29,70 | 29,87 | 27,31 | 7.109 |
08 ago 2023 | 29,73 | 29,85 | 29,65 | 29,80 | 27,25 | 6.517 |
07 ago 2023 | 29,52 | 29,85 | 29,65 | 29,73 | 27,19 | 32.641 |
04 ago 2023 | 29,23 | 29,80 | 29,40 | 29,80 | 27,25 | 15.558 |
03 ago 2023 | 29,13 | 29,40 | 29,10 | 29,30 | 26,79 | 16.780 |
02 ago 2023 | 29,02 | 29,30 | 29,07 | 29,23 | 26,73 | 4.919 |
01 ago 2023 | 28,95 | 29,25 | 29,10 | 29,25 | 26,75 | 22.032 |
31 lug 2023 | 28,80 | 29,30 | 29,00 | 29,17 | 26,68 | 6.809 |
28 lug 2023 | 28,95 | 29,15 | 28,80 | 29,05 | 26,57 | 4.912 |
27 lug 2023 | 28,30 | 29,00 | 28,35 | 28,70 | 26,25 | 35.890 |
26 lug 2023 | 28,35 | 28,65 | 28,25 | 28,30 | 25,88 | 52.286 |
25 lug 2023 | 28,40 | 28,48 | 28,20 | 28,33 | 25,91 | 63.187 |
24 lug 2023 | 28,20 | 28,60 | 28,35 | 28,51 | 26,07 | 14.692 |
21 lug 2023 | 28,05 | 28,50 | 28,15 | 28,35 | 25,93 | 639.675 |
20 lug 2023 | 28,00 | 28,25 | 28,00 | 28,00 | 25,61 | 483.934 |
*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...