Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 32,79 | 33,25 | 32,72 | 32,83 | 32,83 | 1.807 |
08 giu 2023 | 32,00 | 32,00 | 31,59 | 31,69 | 31,69 | 956 |
07 giu 2023 | 31,36 | 31,91 | 31,36 | 31,74 | 31,74 | 1.628 |
06 giu 2023 | 30,93 | 31,36 | 30,93 | 31,36 | 31,36 | 2.050 |
05 giu 2023 | 31,45 | 31,45 | 31,17 | 31,22 | 31,22 | 659 |
02 giu 2023 | 30,87 | 31,52 | 30,87 | 31,46 | 31,46 | 167.661 |
01 giu 2023 | 30,94 | 30,97 | 30,65 | 30,97 | 30,97 | 1.401 |
31 mag 2023 | 30,76 | 30,90 | 30,50 | 30,90 | 30,90 | 6.322 |
30 mag 2023 | 31,27 | 31,27 | 31,09 | 31,13 | 31,13 | 1.095 |
30 mag 2023 | 0.28 Dividendo |
26 mag 2023 | 31,17 | 31,67 | 31,17 | 31,53 | 31,26 | 1.668 |
25 mag 2023 | 31,67 | 31,75 | 30,83 | 31,12 | 30,84 | 2.571 |
24 mag 2023 | 31,52 | 32,80 | 31,42 | 31,42 | 31,15 | 1.108 |
23 mag 2023 | 31,64 | 31,83 | 31,00 | 31,00 | 30,72 | 1.921 |
22 mag 2023 | 31,35 | 31,68 | 31,33 | 31,47 | 31,19 | 2.055 |
19 mag 2023 | 31,51 | 31,67 | 31,46 | 31,46 | 31,18 | 2.388 |
18 mag 2023 | 30,68 | 31,15 | 30,67 | 31,10 | 30,82 | 1.856 |
17 mag 2023 | 30,80 | 30,86 | 30,69 | 30,69 | 30,42 | 658 |
16 mag 2023 | 30,88 | 30,99 | 30,75 | 30,75 | 30,48 | 3.308 |
15 mag 2023 | 31,05 | 31,05 | 31,00 | 31,00 | 30,72 | 100 |
12 mag 2023 | 30,98 | 31,05 | 30,83 | 30,83 | 30,56 | 36.921 |
11 mag 2023 | 31,23 | 31,23 | 30,92 | 30,93 | 30,66 | 776 |
10 mag 2023 | 31,34 | 31,34 | 31,22 | 31,22 | 30,94 | 231 |
09 mag 2023 | 31,39 | 31,39 | 30,99 | 31,15 | 30,87 | 243.611 |
05 mag 2023 | 31,61 | 31,67 | 31,29 | 31,32 | 31,04 | 876 |
04 mag 2023 | 31,39 | 31,53 | 31,28 | 31,43 | 31,15 | 1.352 |
03 mag 2023 | 32,57 | 32,57 | 32,17 | 32,17 | 31,88 | 728 |
02 mag 2023 | 32,83 | 32,83 | 32,21 | 32,42 | 32,13 | 2.251 |
28 apr 2023 | 32,78 | 33,10 | 32,78 | 33,08 | 32,79 | 1.443 |
27 apr 2023 | 32,12 | 32,65 | 32,12 | 32,65 | 32,36 | 611 |
26 apr 2023 | 32,64 | 32,64 | 32,20 | 32,56 | 32,27 | 1.589 |
25 apr 2023 | 34,15 | 34,15 | 33,17 | 33,38 | 33,08 | 2.795 |
24 apr 2023 | 33,60 | 33,60 | 33,57 | 33,57 | 33,27 | 21.991 |
21 apr 2023 | 33,55 | 33,55 | 33,47 | 33,47 | 33,17 | 132 |
20 apr 2023 | 33,64 | 33,98 | 33,60 | 33,98 | 33,68 | 3.188 |
19 apr 2023 | 33,93 | 34,09 | 33,84 | 34,09 | 33,79 | 1.175 |
18 apr 2023 | 34,84 | 34,84 | 34,40 | 34,40 | 34,10 | 5.266 |
17 apr 2023 | 34,58 | 34,58 | 34,58 | 34,58 | 34,27 | 8.182 |
14 apr 2023 | 35,08 | 35,08 | 34,81 | 34,81 | 34,50 | 243 |
13 apr 2023 | 34,68 | 34,68 | 34,62 | 34,68 | 34,37 | 1.076 |
12 apr 2023 | 35,14 | 35,14 | 34,91 | 34,91 | 34,60 | 660 |
11 apr 2023 | 35,09 | 35,18 | 35,06 | 35,18 | 34,86 | 663 |
06 apr 2023 | 34,03 | 34,25 | 33,92 | 34,21 | 33,90 | 385 |
05 apr 2023 | 34,19 | 34,44 | 34,19 | 34,44 | 34,13 | 539 |
04 apr 2023 | 34,97 | 34,97 | 34,49 | 34,49 | 34,18 | 161.360 |
03 apr 2023 | 35,12 | 35,12 | 34,80 | 34,80 | 34,49 | 149 |
31 mar 2023 | 35,08 | 35,25 | 35,05 | 35,25 | 34,94 | 3.134 |
30 mar 2023 | 34,71 | 34,77 | 34,67 | 34,77 | 34,46 | 420 |
29 mar 2023 | 33,55 | 34,28 | 33,55 | 34,26 | 33,95 | 135.952 |
28 mar 2023 | 33,31 | 33,45 | 33,31 | 33,41 | 33,12 | 1.672 |
27 mar 2023 | 33,88 | 33,88 | 33,58 | 33,60 | 33,30 | 306 |
24 mar 2023 | 32,38 | 32,58 | 32,22 | 32,58 | 32,29 | 431 |
23 mar 2023 | 32,77 | 33,40 | 32,46 | 32,46 | 32,17 | 217.527 |
22 mar 2023 | 33,67 | 33,73 | 33,38 | 33,39 | 33,09 | 1.724 |
21 mar 2023 | 33,68 | 33,68 | 33,52 | 33,52 | 33,22 | 234 |
20 mar 2023 | 33,34 | 33,34 | 33,34 | 33,34 | 33,04 | - |
17 mar 2023 | 33,15 | 33,15 | 32,87 | 32,87 | 32,58 | 20.626 |
16 mar 2023 | 32,47 | 33,13 | 32,47 | 33,13 | 32,84 | 1.383 |
15 mar 2023 | 32,80 | 33,03 | 32,76 | 32,92 | 32,63 | 7.356 |
14 mar 2023 | 33,80 | 33,83 | 33,27 | 33,27 | 32,97 | 129 |
13 mar 2023 | 33,05 | 33,05 | 33,05 | 33,05 | 32,76 | 162 |
10 mar 2023 | 33,90 | 33,90 | 33,53 | 33,71 | 33,41 | 1.975 |
09 mar 2023 | 34,48 | 34,53 | 34,22 | 34,22 | 33,92 | 1.201 |
08 mar 2023 | 34,62 | 34,62 | 34,38 | 34,38 | 34,07 | 4.600 |
07 mar 2023 | 35,40 | 35,40 | 33,94 | 33,94 | 33,63 | 2.115 |
06 mar 2023 | 35,38 | 35,92 | 35,38 | 35,88 | 35,57 | 1.090 |
03 mar 2023 | 34,73 | 35,35 | 34,73 | 35,20 | 34,89 | 2.600 |
02 mar 2023 | 34,26 | 34,39 | 34,09 | 34,39 | 34,08 | 696 |
01 mar 2023 | 33,98 | 34,38 | 33,97 | 34,28 | 33,97 | 1.748 |
28 feb 2023 | 34,24 | 34,35 | 34,15 | 34,21 | 33,91 | 13.315 |
27 feb 2023 | 34,67 | 34,72 | 34,55 | 34,55 | 34,24 | 272 |
24 feb 2023 | 34,22 | 34,32 | 34,17 | 34,22 | 33,92 | 898 |
23 feb 2023 | 34,64 | 34,68 | 34,57 | 34,57 | 34,27 | 800 |
22 feb 2023 | 34,63 | 34,72 | 34,36 | 34,36 | 34,06 | 1.434 |
21 feb 2023 | 35,10 | 35,22 | 34,61 | 34,61 | 34,30 | 1.757 |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 35,18 | 35,18 | 35,14 | 35,15 | 34,84 | 2.061 |
16 feb 2023 | 35,40 | 35,40 | 35,38 | 35,38 | 35,07 | 248 |
15 feb 2023 | 35,26 | 35,46 | 35,26 | 35,46 | 35,14 | 144 |
14 feb 2023 | 35,37 | 35,37 | 35,09 | 35,09 | 34,78 | 353 |
13 feb 2023 | 35,24 | 35,65 | 35,24 | 35,65 | 35,34 | 1.048 |
10 feb 2023 | 34,80 | 35,08 | 34,80 | 35,08 | 34,77 | 264 |
09 feb 2023 | 35,81 | 35,83 | 35,46 | 35,46 | 35,14 | 252 |
08 feb 2023 | 35,13 | 35,13 | 35,13 | 35,13 | 34,82 | 1.100 |
07 feb 2023 | 35,12 | 35,15 | 35,03 | 35,12 | 34,81 | 265 |
06 feb 2023 | 35,28 | 35,28 | 35,06 | 35,18 | 34,87 | 1.423 |
03 feb 2023 | 35,96 | 35,99 | 35,76 | 35,92 | 35,60 | 830 |
02 feb 2023 | 35,54 | 36,11 | 35,02 | 36,11 | 35,79 | 2.077 |
01 feb 2023 | 34,76 | 35,56 | 34,76 | 35,21 | 34,90 | 21.760 |
31 gen 2023 | 35,44 | 35,44 | 34,50 | 34,74 | 34,43 | 5.439 |
30 gen 2023 | 36,88 | 37,06 | 36,58 | 36,74 | 36,42 | 847 |
27 gen 2023 | 36,54 | 36,88 | 36,54 | 36,83 | 36,50 | 245 |
26 gen 2023 | 36,04 | 36,04 | 36,04 | 36,04 | 35,72 | 616 |
25 gen 2023 | 35,22 | 35,36 | 35,22 | 35,36 | 35,05 | 570 |
24 gen 2023 | 35,99 | 35,99 | 35,99 | 35,99 | 35,67 | 6 |
23 gen 2023 | 35,87 | 36,51 | 35,87 | 36,49 | 36,16 | 6.031 |
20 gen 2023 | 35,30 | 35,65 | 35,13 | 35,65 | 35,33 | 1.663 |
19 gen 2023 | 35,74 | 35,74 | 35,46 | 35,46 | 35,14 | 15.657 |
18 gen 2023 | 36,08 | 36,08 | 35,90 | 35,90 | 35,58 | 259 |
17 gen 2023 | 36,15 | 36,42 | 35,98 | 36,07 | 35,75 | 11.532 |
*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...