Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 39,28 | 39,30 | 38,33 | 38,70 | 38,70 | 80.187 |
06 giu 2023 | 39,53 | 39,85 | 38,85 | 39,13 | 39,13 | 92.107 |
06 giu 2023 | 5.05 Dividendo |
05 giu 2023 | 44,15 | 44,66 | 43,84 | 43,99 | 38,94 | 84.866 |
02 giu 2023 | 43,11 | 43,99 | 42,98 | 43,99 | 38,94 | 107.310 |
01 giu 2023 | 41,94 | 42,79 | 41,77 | 42,63 | 37,74 | 125.032 |
31 mag 2023 | 42,59 | 42,68 | 41,58 | 41,67 | 36,89 | 109.842 |
30 mag 2023 | 43,65 | 43,71 | 42,44 | 42,44 | 37,57 | 178.913 |
26 mag 2023 | 43,11 | 43,37 | 42,71 | 43,05 | 38,11 | 58.072 |
25 mag 2023 | 44,03 | 44,05 | 42,63 | 42,87 | 37,95 | 44.440 |
24 mag 2023 | 43,69 | 43,90 | 43,38 | 43,68 | 38,67 | 86.305 |
23 mag 2023 | 42,86 | 43,80 | 42,63 | 43,58 | 38,58 | 60.766 |
22 mag 2023 | 42,26 | 43,21 | 42,31 | 43,00 | 38,06 | 26.581 |
19 mag 2023 | 42,83 | 43,24 | 42,63 | 42,63 | 37,74 | 27.153 |
18 mag 2023 | 42,57 | 42,99 | 42,13 | 42,35 | 37,49 | 199.538 |
17 mag 2023 | 42,13 | 42,34 | 41,84 | 42,11 | 37,28 | 29.019 |
16 mag 2023 | 42,40 | 42,70 | 41,99 | 42,25 | 37,40 | 194.652 |
15 mag 2023 | 42,17 | 42,69 | 41,86 | 42,68 | 37,78 | 36.374 |
12 mag 2023 | 41,75 | 42,22 | 41,56 | 42,00 | 37,18 | 330.587 |
11 mag 2023 | 42,15 | 42,36 | 41,25 | 41,50 | 36,74 | 93.165 |
10 mag 2023 | 42,75 | 42,91 | 41,67 | 42,02 | 37,20 | 80.507 |
09 mag 2023 | 42,77 | 43,02 | 42,26 | 42,47 | 37,59 | 92.647 |
05 mag 2023 | 41,53 | 42,38 | 41,47 | 42,40 | 37,53 | 54.098 |
04 mag 2023 | 41,25 | 41,72 | 40,81 | 40,92 | 36,22 | 64.361 |
03 mag 2023 | 41,65 | 41,71 | 40,59 | 40,85 | 36,16 | 212.306 |
02 mag 2023 | 43,15 | 43,40 | 41,13 | 41,25 | 36,51 | 58.079 |
28 apr 2023 | 42,10 | 43,04 | 41,69 | 41,98 | 37,16 | 102.369 |
27 apr 2023 | 42,94 | 43,14 | 42,31 | 42,45 | 37,58 | 371.876 |
26 apr 2023 | 42,40 | 43,31 | 42,19 | 42,72 | 37,81 | 284.054 |
25 apr 2023 | 42,90 | 43,01 | 42,22 | 42,57 | 37,68 | 35.996 |
24 apr 2023 | 42,21 | 42,95 | 41,88 | 42,79 | 37,88 | 31.322 |
21 apr 2023 | 42,48 | 42,67 | 42,20 | 42,45 | 37,58 | 99.403 |
20 apr 2023 | 42,47 | 42,99 | 42,31 | 42,38 | 37,51 | 98.004 |
19 apr 2023 | 42,97 | 43,33 | 42,30 | 42,35 | 37,49 | 90.977 |
18 apr 2023 | 43,38 | 43,90 | 43,21 | 43,45 | 38,46 | 37.146 |
17 apr 2023 | 44,64 | 45,07 | 44,05 | 44,06 | 39,00 | 54.735 |
14 apr 2023 | 44,22 | 44,48 | 44,01 | 44,18 | 39,11 | 57.391 |
13 apr 2023 | 44,42 | 44,47 | 43,68 | 44,03 | 38,98 | 67.198 |
12 apr 2023 | 43,82 | 44,50 | 43,80 | 44,38 | 39,29 | 58.799 |
11 apr 2023 | 44,15 | 44,43 | 43,76 | 43,82 | 38,79 | 76.309 |
06 apr 2023 | 43,37 | 43,75 | 43,30 | 43,53 | 38,53 | 29.605 |
05 apr 2023 | 43,56 | 43,70 | 42,95 | 43,19 | 38,23 | 86.788 |
04 apr 2023 | 44,14 | 44,34 | 43,38 | 43,38 | 38,40 | 75.178 |
03 apr 2023 | 43,49 | 44,38 | 42,88 | 44,18 | 39,11 | 108.171 |
31 mar 2023 | 42,26 | 42,41 | 41,83 | 42,26 | 37,41 | 52.139 |
30 mar 2023 | 41,26 | 42,31 | 41,09 | 42,27 | 37,42 | 69.278 |
29 mar 2023 | 41,26 | 41,47 | 40,82 | 41,05 | 36,34 | 29.795 |
28 mar 2023 | 41,07 | 41,48 | 40,43 | 41,01 | 36,31 | 74.603 |
27 mar 2023 | 40,85 | 41,34 | 39,88 | 40,50 | 35,85 | 40.858 |
24 mar 2023 | 40,48 | 41,24 | 38,89 | 39,56 | 35,02 | 52.696 |
23 mar 2023 | 41,08 | 41,61 | 40,95 | 41,05 | 36,34 | 36.325 |
22 mar 2023 | 41,53 | 41,76 | 41,31 | 41,41 | 36,66 | 54.213 |
21 mar 2023 | 40,79 | 42,41 | 40,70 | 41,58 | 36,81 | 73.953 |
20 mar 2023 | 39,44 | 40,70 | 38,90 | 40,27 | 35,65 | 105.843 |
17 mar 2023 | 40,94 | 41,96 | 39,56 | 39,73 | 35,17 | 2.528.008 |
16 mar 2023 | 41,21 | 41,16 | 39,32 | 39,95 | 35,36 | 76.418 |
15 mar 2023 | 42,77 | 43,80 | 40,08 | 43,09 | 38,14 | 68.139 |
14 mar 2023 | 42,76 | 43,77 | 42,25 | 43,44 | 38,45 | 201.487 |
13 mar 2023 | 44,74 | 44,82 | 42,56 | 42,96 | 38,03 | 452.976 |
10 mar 2023 | 44,74 | 44,94 | 44,11 | 44,20 | 39,12 | 102.491 |
09 mar 2023 | 45,74 | 45,89 | 44,77 | 45,05 | 39,88 | 94.629 |
08 mar 2023 | 45,85 | 45,89 | 45,35 | 45,51 | 40,29 | 79.370 |
07 mar 2023 | 46,53 | 46,69 | 45,88 | 45,88 | 40,61 | 87.878 |
06 mar 2023 | 46,69 | 46,77 | 46,11 | 46,27 | 40,96 | 37.269 |
03 mar 2023 | 46,29 | 46,81 | 45,97 | 46,39 | 41,07 | 80.735 |
02 mar 2023 | 45,96 | 46,34 | 45,55 | 46,34 | 41,02 | 32.796 |
01 mar 2023 | 46,35 | 46,88 | 45,62 | 45,90 | 40,63 | 37.182 |
28 feb 2023 | 46,59 | 46,92 | 45,53 | 46,45 | 41,12 | 132.087 |
27 feb 2023 | 47,06 | 47,83 | 46,71 | 47,63 | 42,16 | 302.546 |
24 feb 2023 | 47,17 | 47,74 | 46,97 | 47,11 | 41,70 | 37.716 |
23 feb 2023 | 46,40 | 47,23 | 46,29 | 47,09 | 41,68 | 58.169 |
22 feb 2023 | 46,56 | 46,77 | 46,08 | 46,35 | 41,03 | 267.049 |
21 feb 2023 | 46,69 | 47,05 | 46,38 | 46,66 | 41,30 | 36.230 |
20 feb 2023 | 45,94 | 47,15 | 45,82 | 46,78 | 41,41 | 32.904 |
17 feb 2023 | 45,96 | 46,14 | 45,47 | 45,71 | 40,46 | 1.384.003 |
16 feb 2023 | 46,38 | 46,81 | 45,63 | 46,30 | 40,98 | 130.837 |
15 feb 2023 | 46,97 | 47,21 | 45,93 | 45,94 | 40,67 | 63.230 |
14 feb 2023 | 47,13 | 47,72 | 46,76 | 47,00 | 41,60 | 19.466 |
13 feb 2023 | 47,84 | 47,89 | 46,76 | 47,16 | 41,75 | 37.627 |
10 feb 2023 | 46,12 | 48,27 | 45,74 | 47,79 | 42,30 | 205.197 |
09 feb 2023 | 45,08 | 46,67 | 45,00 | 45,88 | 40,61 | 153.372 |
08 feb 2023 | 44,44 | 45,61 | 44,31 | 44,84 | 39,69 | 134.602 |
07 feb 2023 | 44,08 | 44,63 | 43,62 | 44,09 | 39,03 | 153.946 |
06 feb 2023 | 43,76 | 44,14 | 43,16 | 43,35 | 38,37 | 58.135 |
03 feb 2023 | 43,71 | 44,19 | 43,11 | 43,28 | 38,31 | 290.085 |
02 feb 2023 | 45,28 | 46,09 | 42,75 | 43,31 | 38,34 | 224.593 |
01 feb 2023 | 45,51 | 45,96 | 45,22 | 45,46 | 40,24 | 168.867 |
31 gen 2023 | 45,49 | 45,85 | 45,27 | 45,85 | 40,59 | 23.057 |
30 gen 2023 | 45,48 | 45,65 | 45,17 | 45,64 | 40,40 | 90.120 |
27 gen 2023 | 44,63 | 45,60 | 44,51 | 45,60 | 40,37 | 100.889 |
26 gen 2023 | 44,46 | 44,85 | 44,13 | 44,51 | 39,40 | 220.672 |
25 gen 2023 | 44,31 | 44,84 | 43,87 | 44,41 | 39,31 | 175.973 |
24 gen 2023 | 45,45 | 45,37 | 44,46 | 44,74 | 39,60 | 487.320 |
23 gen 2023 | 45,31 | 45,60 | 45,01 | 45,15 | 39,97 | 75.505 |
20 gen 2023 | 45,91 | 46,10 | 45,30 | 45,30 | 40,10 | 69.742 |
19 gen 2023 | 46,70 | 46,90 | 45,50 | 45,50 | 40,28 | 699.411 |
18 gen 2023 | 46,67 | 48,16 | 46,50 | 46,86 | 41,48 | 308.897 |
17 gen 2023 | 47,01 | 47,10 | 46,17 | 46,50 | 41,16 | 168.800 |
16 gen 2023 | 47,19 | 47,36 | 46,82 | 46,88 | 41,50 | 38.539 |
13 gen 2023 | 47,63 | 48,12 | 46,93 | 47,15 | 41,74 | 68.809 |
*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...