Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 set 2023 | 35,05 | 35,25 | 34,75 | 35,05 | 35,05 | 13.189 |
25 set 2023 | 35,15 | 35,95 | 35,40 | 35,83 | 35,83 | 26.091 |
22 set 2023 | 35,53 | 35,85 | 35,10 | 35,63 | 35,63 | 22.909 |
21 set 2023 | 35,30 | 35,90 | 35,10 | 35,30 | 35,30 | 37.053 |
20 set 2023 | 35,83 | 35,65 | 35,10 | 35,15 | 35,15 | 60.378 |
19 set 2023 | 35,45 | 36,10 | 35,00 | 36,15 | 36,15 | 54.438 |
18 set 2023 | 35,67 | 35,65 | 35,00 | 35,00 | 35,00 | 64.021 |
15 set 2023 | 35,63 | 36,30 | 35,70 | 35,63 | 35,63 | 35.220 |
14 set 2023 | 35,67 | 35,75 | 35,35 | 35,67 | 35,67 | 49.496 |
13 set 2023 | 35,83 | 36,05 | 35,55 | 35,83 | 35,83 | 51.766 |
12 set 2023 | 35,83 | 35,90 | 35,50 | 35,83 | 35,83 | 26.588 |
11 set 2023 | 35,88 | 36,10 | 35,70 | 35,88 | 35,88 | 25.889 |
08 set 2023 | 36,20 | 36,10 | 35,65 | 36,20 | 36,20 | 43.659 |
07 set 2023 | 36,15 | 36,25 | 35,90 | 36,15 | 36,15 | 61.520 |
06 set 2023 | 36,05 | 36,20 | 35,85 | 36,05 | 36,05 | 33.949 |
05 set 2023 | 36,05 | 36,10 | 35,75 | 36,05 | 36,05 | 14.226 |
04 set 2023 | 36,58 | 36,60 | 35,85 | 35,88 | 35,88 | 51.800 |
01 set 2023 | 35,00 | 36,50 | 35,35 | 36,30 | 36,30 | 8.849 |
01 set 2023 | 0.06 Dividendo |
31 ago 2023 | 36,25 | 36,55 | 36,14 | 36,25 | 36,19 | 17.532 |
30 ago 2023 | 36,40 | 36,50 | 36,10 | 36,40 | 36,34 | 19.942 |
29 ago 2023 | 36,40 | 36,50 | 36,30 | 36,40 | 36,34 | 30.798 |
25 ago 2023 | 35,72 | 36,05 | 35,60 | 35,72 | 35,67 | 63.946 |
24 ago 2023 | 34,78 | 35,95 | 35,35 | 35,58 | 35,52 | 21.144 |
23 ago 2023 | 36,30 | 36,25 | 34,60 | 34,58 | 34,52 | 101.923 |
22 ago 2023 | 35,58 | 36,30 | 35,46 | 36,30 | 36,24 | 82.144 |
21 ago 2023 | 34,92 | 36,10 | 34,95 | 35,67 | 35,62 | 193.832 |
18 ago 2023 | 34,88 | 34,80 | 33,83 | 34,20 | 34,14 | 99.040 |
17 ago 2023 | 34,92 | 35,00 | 34,75 | 34,92 | 34,87 | 46.720 |
16 ago 2023 | 33,35 | 35,05 | 33,60 | 34,58 | 34,52 | 32.509 |
15 ago 2023 | 33,88 | 34,10 | 33,60 | 33,88 | 33,82 | 49.736 |
14 ago 2023 | 32,78 | 33,85 | 33,00 | 33,45 | 33,39 | 97.587 |
11 ago 2023 | 32,35 | 33,30 | 32,45 | 32,92 | 32,87 | 34.733 |
10 ago 2023 | 32,58 | 32,75 | 32,50 | 32,58 | 32,52 | 37.001 |
09 ago 2023 | 31,25 | 32,75 | 31,90 | 32,53 | 32,47 | 75.035 |
08 ago 2023 | 32,20 | 31,70 | 30,95 | 30,88 | 30,82 | 46.202 |
07 ago 2023 | 32,10 | 32,60 | 32,14 | 32,10 | 32,05 | 269.257 |
04 ago 2023 | 30,35 | 31,85 | 30,20 | 31,58 | 31,52 | 162.846 |
03 ago 2023 | 28,92 | 30,00 | 29,25 | 29,45 | 29,40 | 184.442 |
02 ago 2023 | 29,10 | 29,40 | 29,15 | 29,10 | 29,05 | 28.983 |
01 ago 2023 | 28,83 | 29,35 | 29,04 | 28,83 | 28,78 | 17.382 |
31 lug 2023 | 28,58 | 29,15 | 28,68 | 29,05 | 29,00 | 58.532 |
28 lug 2023 | 28,15 | 28,75 | 28,35 | 28,67 | 28,63 | 21.201 |
27 lug 2023 | 28,45 | 28,85 | 28,65 | 28,73 | 28,68 | 14.971 |
26 lug 2023 | 28,35 | 28,75 | 28,45 | 28,25 | 28,20 | 12.397 |
25 lug 2023 | 28,30 | 28,85 | 28,50 | 28,58 | 28,53 | 176.644 |
24 lug 2023 | 28,15 | 28,60 | 28,34 | 28,15 | 28,10 | 5.541 |
21 lug 2023 | 28,00 | 28,35 | 28,10 | 28,00 | 27,95 | 30.272 |
20 lug 2023 | 27,92 | 28,11 | 28,00 | 27,92 | 27,88 | 276.257 |
19 lug 2023 | 26,88 | 27,85 | 27,15 | 27,40 | 27,35 | 48.962 |
18 lug 2023 | 26,67 | 27,30 | 26,80 | 27,15 | 27,11 | 28.033 |
17 lug 2023 | 26,92 | 27,40 | 26,70 | 26,92 | 26,88 | 105.545 |
14 lug 2023 | 27,25 | 27,45 | 27,00 | 27,25 | 27,20 | 190.581 |
13 lug 2023 | 27,58 | 27,60 | 27,30 | 27,10 | 27,06 | 6.419 |
12 lug 2023 | 27,35 | 27,65 | 27,50 | 27,35 | 27,30 | 14.791 |
11 lug 2023 | 27,05 | 27,25 | 26,90 | 27,05 | 27,01 | 35.205 |
10 lug 2023 | 26,73 | 26,95 | 26,65 | 26,73 | 26,68 | 95.595 |
07 lug 2023 | 26,52 | 26,90 | 26,50 | 26,67 | 26,63 | 5.567 |
06 lug 2023 | 26,52 | 26,75 | 26,35 | 26,52 | 26,48 | 43.593 |
05 lug 2023 | 26,52 | 26,75 | 26,50 | 26,52 | 26,48 | 222.571 |
04 lug 2023 | 26,52 | 26,70 | 26,50 | 26,52 | 26,48 | 10.630 |
03 lug 2023 | 26,52 | 26,55 | 26,30 | 26,52 | 26,48 | 53.642 |
30 giu 2023 | 25,15 | 26,25 | 25,35 | 26,15 | 26,11 | 104.485 |
29 giu 2023 | 24,30 | 25,30 | 24,50 | 25,00 | 24,96 | 237.328 |
28 giu 2023 | 24,52 | 24,75 | 24,25 | 24,52 | 24,48 | 17.501 |
27 giu 2023 | 24,52 | 24,80 | 24,68 | 24,83 | 24,78 | 38.268 |
26 giu 2023 | 24,35 | 24,70 | 24,30 | 24,77 | 24,73 | 6.976 |
23 giu 2023 | 24,73 | 24,70 | 24,20 | 24,30 | 24,26 | 85.430 |
22 giu 2023 | 25,35 | 25,29 | 24,65 | 24,58 | 24,53 | 251.007 |
21 giu 2023 | 25,83 | 25,55 | 25,05 | 25,25 | 25,21 | 34.399 |
20 giu 2023 | 26,52 | 25,45 | 25,00 | 25,35 | 25,31 | 284.633 |
19 giu 2023 | 25,83 | 25,70 | 25,60 | 25,40 | 25,36 | 13.357 |
16 giu 2023 | 26,40 | 26,25 | 25,75 | 25,92 | 25,88 | 77.944 |
15 giu 2023 | 26,35 | 26,00 | 25,65 | 25,88 | 25,83 | 63.511 |
14 giu 2023 | 26,52 | 26,65 | 26,20 | 26,52 | 26,48 | 243.562 |
13 giu 2023 | 26,73 | 26,50 | 26,15 | 26,20 | 26,16 | 32.843 |
12 giu 2023 | 26,30 | 26,10 | 25,90 | 26,30 | 26,26 | 65.234 |
09 giu 2023 | 26,00 | 26,50 | 26,35 | 26,45 | 26,41 | 33.228 |
08 giu 2023 | 26,35 | 26,65 | 26,55 | 26,35 | 26,31 | 10.902 |
07 giu 2023 | 26,10 | 26,35 | 26,05 | 26,10 | 26,06 | 146.941 |
06 giu 2023 | 26,67 | 26,05 | 25,52 | 25,77 | 25,73 | 126.629 |
05 giu 2023 | 26,77 | 27,05 | 26,35 | 26,77 | 26,73 | 42.115 |
02 giu 2023 | 26,30 | 26,75 | 26,50 | 26,83 | 26,78 | 24.657 |
01 giu 2023 | 25,88 | 26,50 | 25,90 | 25,83 | 25,78 | 12.241 |
31 mag 2023 | 27,52 | 26,25 | 25,50 | 25,52 | 25,48 | 68.571 |
30 mag 2023 | 26,67 | 26,45 | 26,20 | 26,15 | 26,11 | 13.592 |
26 mag 2023 | 26,77 | 26,90 | 26,45 | 26,77 | 26,73 | 28.055 |
25 mag 2023 | 26,88 | 26,90 | 26,50 | 26,88 | 26,83 | 127.902 |
24 mag 2023 | 26,88 | 26,95 | 26,70 | 26,88 | 26,83 | 55.355 |
23 mag 2023 | 26,00 | 26,75 | 25,55 | 26,52 | 26,48 | 116.571 |
22 mag 2023 | 25,25 | 25,50 | 25,15 | 25,25 | 25,21 | 53.402 |
19 mag 2023 | 25,05 | 25,25 | 24,85 | 25,05 | 25,01 | 66.178 |
18 mag 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,21 | - |
17 mag 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,21 | - |
16 mag 2023 | 24,52 | 24,50 | 24,30 | 24,25 | 24,21 | 50.521 |
15 mag 2023 | 24,52 | 24,65 | 24,35 | 24,45 | 24,41 | 48.231 |
12 mag 2023 | 24,63 | 24,60 | 24,35 | 24,45 | 24,41 | 135.457 |
11 mag 2023 | 25,00 | 25,30 | 24,50 | 25,05 | 25,01 | 29.426 |
10 mag 2023 | 24,83 | 25,20 | 24,25 | 24,92 | 24,88 | 86.576 |
09 mag 2023 | 24,25 | 24,50 | 24,10 | 24,25 | 24,21 | 29.245 |
*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...