Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 33,56 | 33,57 | 33,11 | 33,63 | 33,63 | 63.193 |
02 giu 2023 | 33,08 | 33,62 | 33,28 | 33,20 | 33,20 | 60.196 |
01 giu 2023 | 32,85 | 33,11 | 32,76 | 32,89 | 32,89 | 149.668 |
31 mag 2023 | 32,38 | 33,12 | 32,63 | 32,84 | 32,84 | 186.334 |
30 mag 2023 | 32,45 | 33,31 | 32,75 | 32,87 | 32,87 | 247.347 |
26 mag 2023 | 32,31 | 32,53 | 32,30 | 32,27 | 32,27 | 191.664 |
25 mag 2023 | 32,51 | 32,73 | 32,27 | 32,72 | 32,72 | 78.647 |
24 mag 2023 | 32,86 | 32,96 | 32,56 | 32,90 | 32,90 | 42.970 |
23 mag 2023 | 33,05 | 33,28 | 32,99 | 33,03 | 33,03 | 47.443 |
22 mag 2023 | 33,10 | 33,45 | 33,10 | 33,23 | 33,23 | 23.275 |
19 mag 2023 | 33,25 | 33,34 | 33,17 | 33,33 | 33,33 | 97.935 |
18 mag 2023 | 33,33 | 33,95 | 33,25 | 33,85 | 33,85 | 69.971 |
17 mag 2023 | 34,31 | 33,77 | 33,63 | 33,56 | 33,56 | 50.724 |
16 mag 2023 | 34,20 | 34,45 | 33,77 | 34,38 | 34,38 | 53.114 |
15 mag 2023 | 34,10 | 34,26 | 33,95 | 34,23 | 34,23 | 61.903 |
12 mag 2023 | 34,33 | 34,33 | 34,09 | 34,23 | 34,23 | 25.883 |
11 mag 2023 | 33,71 | 34,31 | 33,81 | 33,92 | 33,92 | 52.426 |
10 mag 2023 | 34,00 | 34,28 | 33,76 | 34,19 | 34,19 | 108.834 |
09 mag 2023 | 34,40 | 34,95 | 34,23 | 34,49 | 34,49 | 68.740 |
05 mag 2023 | 33,92 | 34,41 | 33,93 | 34,23 | 34,23 | 27.930 |
04 mag 2023 | 33,17 | 33,73 | 33,20 | 33,23 | 33,23 | 538.495 |
03 mag 2023 | 33,56 | 34,15 | 33,20 | 33,97 | 33,97 | 59.774 |
02 mag 2023 | 34,60 | 34,92 | 33,99 | 34,40 | 34,40 | 474.562 |
28 apr 2023 | 33,15 | 34,73 | 33,54 | 33,56 | 33,56 | 96.111 |
28 apr 2023 | 1.3 Dividendo |
27 apr 2023 | 35,00 | 35,03 | 34,55 | 34,74 | 33,44 | 61.225 |
26 apr 2023 | 34,99 | 35,87 | 34,91 | 35,60 | 34,27 | 118.776 |
25 apr 2023 | 34,40 | 34,60 | 34,24 | 34,54 | 33,25 | 58.988 |
24 apr 2023 | 33,22 | 34,83 | 34,20 | 34,17 | 32,90 | 63.509 |
21 apr 2023 | 35,10 | 35,31 | 33,62 | 33,51 | 32,26 | 124.579 |
20 apr 2023 | 35,51 | 35,36 | 35,00 | 34,90 | 33,60 | 192.079 |
19 apr 2023 | 35,48 | 35,54 | 35,15 | 35,41 | 34,08 | 76.727 |
18 apr 2023 | 35,21 | 35,78 | 35,24 | 35,62 | 34,29 | 187.955 |
17 apr 2023 | 34,85 | 35,24 | 34,81 | 34,86 | 33,56 | 109.108 |
14 apr 2023 | 34,28 | 34,75 | 34,29 | 34,51 | 33,21 | 216.590 |
13 apr 2023 | 34,41 | 34,54 | 34,03 | 34,38 | 33,10 | 55.982 |
12 apr 2023 | 32,90 | 34,48 | 33,65 | 33,72 | 32,45 | 246.215 |
11 apr 2023 | 32,51 | 33,70 | 32,97 | 33,01 | 31,77 | 90.250 |
06 apr 2023 | 32,71 | 33,56 | 32,94 | 33,37 | 32,12 | 63.497 |
05 apr 2023 | 32,00 | 32,87 | 31,95 | 31,98 | 30,78 | 276.649 |
04 apr 2023 | 31,50 | 32,01 | 31,55 | 31,80 | 30,61 | 130.242 |
03 apr 2023 | 32,01 | 32,77 | 31,55 | 32,74 | 31,52 | 164.051 |
31 mar 2023 | 32,15 | 32,58 | 32,28 | 32,31 | 31,11 | 46.480 |
30 mar 2023 | 31,70 | 32,39 | 32,05 | 32,02 | 30,82 | 55.714 |
29 mar 2023 | 31,25 | 31,89 | 31,42 | 31,52 | 30,35 | 67.118 |
28 mar 2023 | 31,47 | 31,77 | 31,13 | 31,67 | 30,48 | 67.043 |
27 mar 2023 | 31,00 | 31,55 | 31,13 | 31,36 | 30,19 | 342.231 |
24 mar 2023 | 31,60 | 31,54 | 31,01 | 31,57 | 30,38 | 100.966 |
23 mar 2023 | 31,76 | 31,84 | 31,42 | 31,70 | 30,52 | 43.550 |
22 mar 2023 | 32,00 | 31,97 | 31,50 | 31,80 | 30,61 | 85.476 |
21 mar 2023 | 31,91 | 32,15 | 31,65 | 31,72 | 30,53 | 528.161 |
20 mar 2023 | 32,88 | 32,12 | 30,72 | 30,66 | 29,51 | 115.393 |
17 mar 2023 | 30,10 | 33,01 | 31,08 | 31,09 | 29,93 | 410.621 |
16 mar 2023 | 30,22 | 30,75 | 30,27 | 30,34 | 29,21 | 67.232 |
15 mar 2023 | 30,91 | 31,87 | 30,23 | 30,46 | 29,32 | 176.224 |
14 mar 2023 | 29,76 | 30,91 | 30,04 | 30,21 | 29,08 | 45.129 |
13 mar 2023 | 30,10 | 30,46 | 29,81 | 30,46 | 29,32 | 79.203 |
10 mar 2023 | 31,00 | 30,88 | 30,21 | 30,72 | 29,57 | 58.922 |
09 mar 2023 | 30,95 | 31,23 | 30,67 | 30,77 | 29,62 | 50.550 |
08 mar 2023 | 30,10 | 30,94 | 30,29 | 30,27 | 29,14 | 71.418 |
07 mar 2023 | 30,10 | 30,64 | 30,27 | 30,27 | 29,14 | 25.430 |
06 mar 2023 | 29,70 | 30,41 | 30,09 | 30,43 | 29,29 | 27.746 |
03 mar 2023 | 30,00 | 30,38 | 30,20 | 30,20 | 29,07 | 23.939 |
02 mar 2023 | 30,20 | 30,12 | 29,76 | 29,99 | 28,86 | 61.973 |
01 mar 2023 | 30,10 | 30,30 | 30,02 | 30,25 | 29,12 | 57.647 |
28 feb 2023 | 30,34 | 30,29 | 30,01 | 30,21 | 29,08 | 45.332 |
27 feb 2023 | 29,85 | 30,35 | 30,02 | 29,97 | 28,84 | 73.225 |
24 feb 2023 | 30,05 | 30,45 | 29,75 | 30,21 | 29,08 | 41.375 |
23 feb 2023 | 30,34 | 30,20 | 29,70 | 30,16 | 29,03 | 65.622 |
22 feb 2023 | 30,45 | 30,35 | 29,83 | 30,33 | 29,19 | 126.078 |
21 feb 2023 | 30,40 | 30,38 | 29,96 | 30,36 | 29,23 | 52.805 |
20 feb 2023 | 29,64 | 30,52 | 29,70 | 29,75 | 28,63 | 76.327 |
17 feb 2023 | 30,00 | 29,87 | 29,47 | 29,87 | 28,75 | 135.379 |
16 feb 2023 | 30,31 | 30,47 | 29,36 | 30,35 | 29,22 | 89.207 |
15 feb 2023 | 29,88 | 30,62 | 28,46 | 29,70 | 28,59 | 108.615 |
14 feb 2023 | 29,60 | 30,09 | 29,40 | 29,82 | 28,70 | 72.051 |
13 feb 2023 | 29,40 | 29,91 | 29,63 | 29,70 | 28,59 | 52.205 |
10 feb 2023 | 29,16 | 29,60 | 29,04 | 29,03 | 27,94 | 81.065 |
09 feb 2023 | 28,72 | 29,40 | 29,00 | 29,06 | 27,97 | 27.771 |
08 feb 2023 | 28,75 | 29,14 | 28,67 | 28,77 | 27,70 | 73.991 |
07 feb 2023 | 28,98 | 28,90 | 28,40 | 28,63 | 27,56 | 68.474 |
06 feb 2023 | 29,20 | 29,03 | 28,49 | 28,94 | 27,86 | 53.037 |
03 feb 2023 | 29,00 | 29,27 | 28,63 | 28,70 | 27,63 | 110.766 |
02 feb 2023 | 27,83 | 28,99 | 28,20 | 28,73 | 27,65 | 115.232 |
01 feb 2023 | 27,50 | 28,03 | 27,77 | 28,00 | 26,95 | 29.026 |
31 gen 2023 | 27,70 | 27,62 | 27,36 | 27,53 | 26,50 | 221.229 |
30 gen 2023 | 27,70 | 27,92 | 27,57 | 27,75 | 26,71 | 79.135 |
27 gen 2023 | 28,11 | 28,18 | 27,83 | 28,14 | 27,08 | 28.486 |
26 gen 2023 | 27,50 | 28,06 | 27,80 | 27,78 | 26,75 | 54.490 |
25 gen 2023 | 27,50 | 27,75 | 27,45 | 27,62 | 26,59 | 47.423 |
24 gen 2023 | 28,26 | 28,08 | 27,66 | 28,04 | 26,99 | 34.209 |
23 gen 2023 | 27,85 | 28,13 | 27,86 | 27,91 | 26,86 | 36.432 |
20 gen 2023 | 27,70 | 28,09 | 27,56 | 27,68 | 26,64 | 70.528 |
19 gen 2023 | 28,50 | 28,18 | 27,59 | 28,08 | 27,03 | 61.064 |
18 gen 2023 | 28,00 | 28,45 | 28,00 | 28,01 | 26,96 | 84.122 |
17 gen 2023 | 28,42 | 28,56 | 28,01 | 28,60 | 27,53 | 75.672 |
16 gen 2023 | 28,34 | 28,80 | 28,41 | 28,47 | 27,40 | 53.889 |
13 gen 2023 | 29,00 | 29,01 | 28,34 | 28,92 | 27,83 | 43.518 |
12 gen 2023 | 28,89 | 29,13 | 28,80 | 29,05 | 27,96 | 41.178 |
11 gen 2023 | 29,16 | 29,16 | 28,88 | 29,02 | 27,93 | 16.883 |
*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...