Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 39,90 | 39,84 | 39,50 | 39,79 | 39,79 | 10.013 |
31 mag 2023 | 40,51 | 39,94 | 39,37 | 39,60 | 39,60 | 2.091.482 |
30 mag 2023 | 40,25 | 40,42 | 39,98 | 40,16 | 40,16 | 31.542 |
29 mag 2023 | 1.11 Dividendo |
26 mag 2023 | 41,28 | 41,80 | 40,79 | 40,78 | 39,67 | 73.538 |
25 mag 2023 | 41,65 | 40,90 | 40,10 | 40,71 | 39,60 | 72.568 |
24 mag 2023 | 44,60 | 43,50 | 40,73 | 41,69 | 40,56 | 254.877 |
23 mag 2023 | 44,80 | 45,11 | 44,41 | 44,75 | 43,53 | 93.768 |
22 mag 2023 | 44,51 | 44,69 | 43,89 | 44,45 | 43,24 | 100.913 |
19 mag 2023 | 43,48 | 44,40 | 43,42 | 44,20 | 43,00 | 102.903 |
18 mag 2023 | 42,31 | 42,99 | 42,54 | 42,95 | 41,78 | 35.231 |
17 mag 2023 | 41,51 | 42,46 | 42,04 | 42,35 | 41,19 | 33.801 |
16 mag 2023 | 42,78 | 42,61 | 41,98 | 42,35 | 41,19 | 63.049 |
15 mag 2023 | 42,38 | 42,58 | 42,31 | 42,53 | 41,38 | 46.017 |
12 mag 2023 | 41,51 | 42,26 | 41,86 | 42,05 | 40,91 | 38.713 |
11 mag 2023 | 41,85 | 42,09 | 41,67 | 41,86 | 40,72 | 22.709 |
10 mag 2023 | 42,23 | 42,37 | 41,63 | 42,00 | 40,86 | 20.746 |
09 mag 2023 | 42,23 | 42,11 | 41,52 | 42,03 | 40,88 | 70.900 |
05 mag 2023 | 40,74 | 42,09 | 41,14 | 41,20 | 40,08 | 55.761 |
04 mag 2023 | 41,40 | 41,69 | 41,20 | 41,42 | 40,30 | 49.164 |
03 mag 2023 | 41,00 | 41,83 | 41,47 | 41,76 | 40,62 | 35.277 |
02 mag 2023 | 42,94 | 41,89 | 41,27 | 41,60 | 40,47 | 49.302 |
28 apr 2023 | 41,84 | 41,88 | 41,08 | 41,78 | 40,65 | 24.557 |
27 apr 2023 | 40,53 | 41,77 | 40,62 | 41,38 | 40,25 | 91.266 |
26 apr 2023 | 41,22 | 41,43 | 40,52 | 40,84 | 39,73 | 47.314 |
25 apr 2023 | 42,53 | 42,10 | 41,46 | 41,69 | 40,56 | 31.168 |
24 apr 2023 | 41,60 | 42,21 | 41,49 | 42,01 | 40,86 | 39.091 |
21 apr 2023 | 41,71 | 42,04 | 41,22 | 41,47 | 40,34 | 83.077 |
20 apr 2023 | 42,00 | 42,19 | 41,61 | 41,90 | 40,76 | 103.264 |
19 apr 2023 | 42,71 | 42,28 | 41,82 | 42,13 | 40,98 | 43.671 |
18 apr 2023 | 42,84 | 42,69 | 42,32 | 42,42 | 41,26 | 49.094 |
17 apr 2023 | 42,84 | 42,53 | 42,16 | 42,36 | 41,21 | 77.857 |
14 apr 2023 | 41,60 | 42,52 | 41,75 | 42,17 | 41,02 | 35.600 |
13 apr 2023 | 41,04 | 42,25 | 41,64 | 41,87 | 40,73 | 37.320 |
12 apr 2023 | 41,60 | 42,00 | 41,23 | 41,69 | 40,55 | 65.232 |
11 apr 2023 | 41,10 | 41,76 | 41,28 | 41,47 | 40,34 | 117.708 |
06 apr 2023 | 40,74 | 41,37 | 40,67 | 41,07 | 39,95 | 94.082 |
05 apr 2023 | 43,56 | 42,61 | 40,44 | 40,96 | 39,85 | 80.641 |
04 apr 2023 | 43,88 | 43,47 | 42,59 | 42,80 | 41,63 | 72.244 |
03 apr 2023 | 43,05 | 43,41 | 42,67 | 42,94 | 41,78 | 57.165 |
31 mar 2023 | 43,40 | 43,56 | 42,96 | 43,34 | 42,16 | 56.866 |
30 mar 2023 | 42,31 | 43,38 | 42,53 | 43,18 | 42,00 | 78.426 |
29 mar 2023 | 42,35 | 42,30 | 41,93 | 42,06 | 40,92 | 121.517 |
28 mar 2023 | 41,51 | 42,64 | 41,51 | 41,85 | 40,71 | 305.744 |
27 mar 2023 | 41,51 | 42,27 | 41,51 | 41,96 | 40,82 | 115.320 |
24 mar 2023 | 42,90 | 42,95 | 41,16 | 41,44 | 40,31 | 159.878 |
23 mar 2023 | 45,00 | 43,38 | 42,90 | 43,07 | 41,90 | 91.587 |
22 mar 2023 | 43,74 | 43,92 | 43,40 | 43,92 | 42,72 | 63.687 |
21 mar 2023 | 43,00 | 44,26 | 43,49 | 43,97 | 42,77 | 48.134 |
20 mar 2023 | 41,51 | 42,95 | 40,66 | 42,31 | 41,16 | 88.294 |
17 mar 2023 | 41,74 | 43,60 | 41,77 | 42,56 | 41,40 | 70.020 |
16 mar 2023 | 42,00 | 42,92 | 41,73 | 42,34 | 41,19 | 161.202 |
15 mar 2023 | 44,60 | 44,48 | 41,81 | 42,63 | 41,47 | 71.702 |
14 mar 2023 | 43,96 | 44,52 | 43,11 | 43,98 | 42,78 | 90.146 |
13 mar 2023 | 44,84 | 45,36 | 43,20 | 43,61 | 42,42 | 73.176 |
10 mar 2023 | 45,15 | 45,63 | 44,97 | 45,27 | 44,03 | 85.228 |
09 mar 2023 | 45,40 | 46,28 | 45,63 | 45,92 | 44,67 | 34.993 |
08 mar 2023 | 46,00 | 46,11 | 45,64 | 45,96 | 44,71 | 74.973 |
07 mar 2023 | 47,60 | 47,07 | 46,19 | 46,50 | 45,23 | 52.486 |
06 mar 2023 | 46,80 | 47,58 | 46,93 | 47,19 | 45,91 | 41.935 |
03 mar 2023 | 47,00 | 47,46 | 46,89 | 47,20 | 45,91 | 96.681 |
02 mar 2023 | 46,56 | 47,05 | 46,32 | 46,57 | 45,30 | 55.991 |
01 mar 2023 | 46,68 | 47,33 | 46,17 | 46,90 | 45,62 | 424.445 |
28 feb 2023 | 46,51 | 46,49 | 45,45 | 45,80 | 44,55 | 97.817 |
27 feb 2023 | 46,58 | 46,84 | 46,35 | 46,52 | 45,25 | 51.419 |
24 feb 2023 | 45,51 | 46,94 | 45,67 | 46,22 | 44,96 | 109.645 |
23 feb 2023 | 48,73 | 48,52 | 44,93 | 46,45 | 45,19 | 118.570 |
22 feb 2023 | 47,45 | 47,78 | 46,92 | 47,36 | 46,07 | 68.600 |
21 feb 2023 | 48,00 | 48,00 | 47,40 | 47,63 | 46,33 | 42.355 |
20 feb 2023 | 47,95 | 47,98 | 47,44 | 47,81 | 46,51 | 51.523 |
17 feb 2023 | 47,00 | 47,65 | 46,94 | 47,35 | 46,06 | 97.856 |
16 feb 2023 | 47,25 | 47,53 | 46,79 | 47,18 | 45,89 | 48.614 |
15 feb 2023 | 46,35 | 46,89 | 46,22 | 46,54 | 45,27 | 31.797 |
14 feb 2023 | 46,12 | 46,60 | 45,96 | 46,30 | 45,04 | 49.875 |
13 feb 2023 | 45,82 | 46,36 | 46,04 | 46,17 | 44,92 | 45.545 |
10 feb 2023 | 47,00 | 47,06 | 45,80 | 46,22 | 44,96 | 199.099 |
09 feb 2023 | 47,48 | 47,62 | 47,18 | 47,39 | 46,10 | 84.043 |
08 feb 2023 | 46,74 | 47,65 | 46,56 | 47,06 | 45,78 | 76.084 |
07 feb 2023 | 47,00 | 46,81 | 46,03 | 46,53 | 45,26 | 93.319 |
06 feb 2023 | 45,20 | 47,49 | 46,35 | 46,77 | 45,50 | 86.776 |
03 feb 2023 | 45,00 | 45,83 | 45,06 | 45,51 | 44,27 | 86.538 |
02 feb 2023 | 44,51 | 45,72 | 44,50 | 45,24 | 44,01 | 57.611 |
01 feb 2023 | 43,69 | 44,33 | 43,38 | 44,02 | 42,82 | 37.803 |
31 gen 2023 | 43,20 | 43,25 | 42,73 | 43,16 | 41,98 | 32.055 |
30 gen 2023 | 44,60 | 44,20 | 43,23 | 43,49 | 42,30 | 24.332 |
27 gen 2023 | 43,80 | 44,47 | 43,70 | 44,31 | 43,10 | 98.035 |
26 gen 2023 | 43,51 | 43,72 | 42,96 | 43,62 | 42,43 | 287.565 |
25 gen 2023 | 43,63 | 43,28 | 42,82 | 43,18 | 42,00 | 46.832 |
24 gen 2023 | 43,10 | 43,27 | 42,88 | 43,22 | 42,04 | 23.512 |
23 gen 2023 | 42,31 | 43,11 | 42,64 | 42,87 | 41,70 | 43.038 |
20 gen 2023 | 42,96 | 42,51 | 41,93 | 42,31 | 41,16 | 255.117 |
19 gen 2023 | 43,71 | 43,24 | 42,12 | 42,12 | 40,97 | 63.724 |
18 gen 2023 | 43,00 | 43,97 | 42,86 | 43,72 | 42,53 | 91.542 |
17 gen 2023 | 42,78 | 42,94 | 42,43 | 42,66 | 41,50 | 30.665 |
16 gen 2023 | 42,03 | 42,84 | 42,00 | 42,46 | 41,31 | 27.106 |
13 gen 2023 | 42,63 | 42,79 | 42,28 | 42,55 | 41,39 | 32.336 |
12 gen 2023 | 42,90 | 42,47 | 41,57 | 42,15 | 41,00 | 123.945 |
11 gen 2023 | 41,56 | 42,61 | 42,19 | 42,23 | 41,08 | 71.675 |
10 gen 2023 | 42,40 | 42,65 | 41,77 | 42,35 | 41,20 | 68.120 |
09 gen 2023 | 41,20 | 42,65 | 41,14 | 42,35 | 41,19 | 90.807 |
*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...