Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 25,96 | 25,96 | 25,52 | 25,54 | 25,54 | 373 |
06 giu 2023 | 25,49 | 25,80 | 25,62 | 25,55 | 25,55 | 5.142 |
05 giu 2023 | 25,90 | 26,00 | 25,60 | 25,72 | 25,72 | 26.143 |
02 giu 2023 | 25,80 | 25,90 | 25,40 | 25,90 | 25,90 | 20.123 |
01 giu 2023 | 25,66 | 25,68 | 25,30 | 25,76 | 25,76 | 10.916 |
31 mag 2023 | 25,51 | 25,80 | 25,64 | 25,84 | 25,84 | 13.849 |
30 mag 2023 | 26,50 | 26,66 | 26,00 | 26,35 | 26,35 | 10.938 |
26 mag 2023 | 26,66 | 26,84 | 26,62 | 26,83 | 26,83 | 7.381 |
25 mag 2023 | 27,17 | 26,98 | 26,84 | 27,05 | 27,05 | 4.558 |
24 mag 2023 | 27,52 | 27,40 | 27,00 | 27,42 | 27,42 | 5.191 |
23 mag 2023 | 27,91 | 27,84 | 27,50 | 27,58 | 27,58 | 14.700 |
22 mag 2023 | 28,00 | 28,10 | 27,66 | 28,12 | 28,12 | 5.138 |
19 mag 2023 | 28,20 | 28,54 | 28,26 | 28,32 | 28,32 | 4.294 |
19 mag 2023 | 0.56 Dividendo |
18 mag 2023 | 28,98 | 28,88 | 28,70 | 28,67 | 28,11 | 5.110 |
17 mag 2023 | 28,75 | 29,02 | 28,52 | 28,63 | 28,07 | 18.573 |
16 mag 2023 | 29,35 | 29,42 | 29,26 | 29,21 | 28,64 | 7.550 |
15 mag 2023 | 29,47 | 29,50 | 29,14 | 29,14 | 28,57 | 3.061 |
12 mag 2023 | 29,27 | 29,08 | 28,86 | 29,18 | 28,61 | 9.299 |
11 mag 2023 | 28,80 | 29,30 | 28,94 | 28,80 | 28,24 | 9.337 |
10 mag 2023 | 28,75 | 28,84 | 28,40 | 28,67 | 28,11 | 19.402 |
09 mag 2023 | 29,47 | 29,20 | 28,72 | 29,08 | 28,51 | 18.163 |
05 mag 2023 | 28,28 | 29,04 | 28,70 | 28,57 | 28,01 | 4.503 |
04 mag 2023 | 28,67 | 28,56 | 28,36 | 28,41 | 27,86 | 5.483 |
03 mag 2023 | 28,59 | 28,54 | 28,08 | 28,14 | 27,59 | 8.233 |
02 mag 2023 | 28,98 | 28,42 | 28,08 | 28,49 | 27,93 | 44.142 |
28 apr 2023 | 28,38 | 28,58 | 28,14 | 28,16 | 27,61 | 14.058 |
27 apr 2023 | 29,29 | 29,18 | 27,78 | 27,89 | 27,35 | 54.558 |
26 apr 2023 | 30,48 | 29,74 | 28,90 | 29,70 | 29,12 | 15.575 |
25 apr 2023 | 30,17 | 29,86 | 29,10 | 29,27 | 28,70 | 26.258 |
24 apr 2023 | 29,39 | 30,24 | 29,64 | 29,94 | 29,36 | 7.745 |
21 apr 2023 | 30,40 | 30,24 | 29,32 | 29,78 | 29,20 | 7.352 |
20 apr 2023 | 29,14 | 30,56 | 29,74 | 30,21 | 29,62 | 14.149 |
19 apr 2023 | 29,70 | 29,82 | 29,52 | 29,60 | 29,02 | 12.077 |
18 apr 2023 | 29,80 | 30,08 | 29,72 | 29,84 | 29,26 | 4.234 |
17 apr 2023 | 30,50 | 30,30 | 29,94 | 30,07 | 29,48 | 3.203 |
14 apr 2023 | 29,21 | 29,98 | 29,36 | 29,94 | 29,36 | 12.558 |
13 apr 2023 | 29,06 | 29,32 | 28,66 | 29,00 | 28,43 | 15.633 |
12 apr 2023 | 29,60 | 29,72 | 28,98 | 28,96 | 28,39 | 8.941 |
11 apr 2023 | 29,60 | 30,14 | 29,64 | 29,92 | 29,34 | 14.157 |
06 apr 2023 | 29,00 | 29,88 | 29,52 | 29,62 | 29,04 | 21.883 |
05 apr 2023 | 29,74 | 29,80 | 29,44 | 29,96 | 29,37 | 7.359 |
04 apr 2023 | 30,11 | 30,38 | 29,89 | 30,33 | 29,74 | 13.626 |
03 apr 2023 | 30,29 | 30,20 | 29,92 | 30,19 | 29,60 | 15.879 |
31 mar 2023 | 30,01 | 30,28 | 29,94 | 30,19 | 29,60 | 31.785 |
30 mar 2023 | 30,27 | 30,32 | 30,12 | 30,25 | 29,66 | 39.780 |
29 mar 2023 | 30,19 | 30,52 | 30,22 | 30,27 | 29,68 | 28.171 |
28 mar 2023 | 30,29 | 30,64 | 30,21 | 30,60 | 30,00 | 10.021 |
27 mar 2023 | 30,81 | 30,96 | 30,46 | 30,89 | 30,29 | 11.082 |
24 mar 2023 | 31,09 | 30,70 | 30,46 | 30,48 | 29,88 | 10.614 |
23 mar 2023 | 30,97 | 31,00 | 30,30 | 30,97 | 30,37 | 78.196 |
22 mar 2023 | 30,54 | 30,94 | 30,44 | 30,76 | 30,16 | 11.443 |
21 mar 2023 | 30,62 | 30,90 | 30,74 | 30,81 | 30,21 | 11.504 |
20 mar 2023 | 30,19 | 30,66 | 30,02 | 30,17 | 29,58 | 9.168 |
17 mar 2023 | 31,40 | 31,48 | 30,22 | 30,72 | 30,12 | 9.354 |
16 mar 2023 | 30,60 | 31,24 | 30,74 | 31,03 | 30,42 | 125.673 |
15 mar 2023 | 31,28 | 31,18 | 30,50 | 30,97 | 30,37 | 28.023 |
14 mar 2023 | 31,09 | 31,26 | 30,60 | 31,09 | 30,48 | 18.259 |
13 mar 2023 | 31,54 | 31,12 | 30,54 | 31,09 | 30,48 | 20.878 |
10 mar 2023 | 31,20 | 31,20 | 30,90 | 30,93 | 30,33 | 23.758 |
09 mar 2023 | 30,50 | 31,28 | 30,74 | 31,32 | 30,71 | 6.581 |
08 mar 2023 | 30,50 | 30,82 | 30,36 | 30,58 | 29,98 | 77.409 |
07 mar 2023 | 31,24 | 31,56 | 30,60 | 30,83 | 30,23 | 40.047 |
06 mar 2023 | 32,47 | 32,20 | 30,54 | 30,89 | 30,29 | 100.768 |
03 mar 2023 | 36,90 | 34,62 | 31,18 | 31,58 | 30,96 | 120.073 |
02 mar 2023 | 36,00 | 36,26 | 35,42 | 35,56 | 34,87 | 16.563 |
01 mar 2023 | 35,81 | 35,84 | 35,42 | 35,63 | 34,93 | 15.700 |
28 feb 2023 | 35,20 | 35,64 | 35,20 | 35,61 | 34,91 | 11.833 |
27 feb 2023 | 34,60 | 35,62 | 35,04 | 34,97 | 34,29 | 6.788 |
24 feb 2023 | 35,38 | 35,18 | 34,94 | 35,20 | 34,51 | 12.040 |
23 feb 2023 | 34,78 | 35,30 | 34,86 | 34,85 | 34,17 | 5.370 |
22 feb 2023 | 34,50 | 35,00 | 34,66 | 34,89 | 34,21 | 10.509 |
21 feb 2023 | 35,69 | 35,66 | 34,64 | 34,78 | 34,10 | 9.314 |
20 feb 2023 | 36,41 | 36,08 | 35,74 | 36,04 | 35,34 | 3.381 |
17 feb 2023 | 36,00 | 36,36 | 35,86 | 36,43 | 35,72 | 10.369 |
16 feb 2023 | 37,00 | 36,80 | 36,34 | 36,63 | 35,91 | 7.445 |
15 feb 2023 | 36,10 | 36,60 | 36,16 | 36,22 | 35,51 | 5.018 |
14 feb 2023 | 36,00 | 36,36 | 35,80 | 35,93 | 35,23 | 8.681 |
13 feb 2023 | 36,00 | 36,02 | 35,82 | 35,95 | 35,25 | 3.045 |
10 feb 2023 | 36,00 | 36,10 | 35,50 | 36,08 | 35,38 | 4.329 |
09 feb 2023 | 37,60 | 37,20 | 36,58 | 37,12 | 36,39 | 3.834 |
08 feb 2023 | 35,71 | 37,54 | 36,62 | 37,41 | 36,68 | 11.168 |
07 feb 2023 | 36,96 | 37,22 | 36,18 | 36,41 | 35,70 | 10.483 |
06 feb 2023 | 37,18 | 37,12 | 36,42 | 36,51 | 35,80 | 21.955 |
03 feb 2023 | 36,00 | 36,98 | 35,90 | 36,26 | 35,55 | 24.708 |
02 feb 2023 | 36,00 | 36,62 | 35,66 | 36,14 | 35,43 | 5.733 |
01 feb 2023 | 35,15 | 35,66 | 35,15 | 35,01 | 34,33 | 13.682 |
31 gen 2023 | 35,50 | 35,54 | 35,02 | 34,93 | 34,25 | 10.867 |
30 gen 2023 | 35,63 | 35,98 | 35,08 | 35,83 | 35,13 | 5.450 |
27 gen 2023 | 35,81 | 36,56 | 35,70 | 36,55 | 35,84 | 6.466 |
26 gen 2023 | 35,40 | 36,18 | 35,42 | 35,38 | 34,69 | 60.015 |
25 gen 2023 | 36,38 | 36,56 | 35,90 | 36,34 | 35,63 | 8.138 |
24 gen 2023 | 36,55 | 36,80 | 36,28 | 36,49 | 35,78 | 25.159 |
23 gen 2023 | 37,00 | 36,48 | 36,18 | 36,57 | 35,86 | 9.267 |
20 gen 2023 | 36,30 | 36,50 | 36,04 | 35,95 | 35,25 | 49.890 |
19 gen 2023 | 37,21 | 37,70 | 36,11 | 36,43 | 35,72 | 22.788 |
18 gen 2023 | 37,49 | 37,62 | 36,88 | 37,25 | 36,52 | 11.055 |
17 gen 2023 | 36,30 | 37,30 | 36,55 | 36,49 | 35,78 | 14.191 |
16 gen 2023 | 35,50 | 36,60 | 35,54 | 36,36 | 35,65 | 15.758 |
13 gen 2023 | 34,99 | 35,68 | 35,14 | 35,20 | 34,51 | 19.384 |
*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...