Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 dic 2023 | 31,40 | 31,45 | 30,85 | 30,90 | 30,90 | 542.157 |
30 nov 2023 | 31,05 | 31,90 | 31,05 | 31,40 | 31,40 | 176.307 |
29 nov 2023 | 30,90 | 31,35 | 30,80 | 30,80 | 30,80 | 133.389 |
28 nov 2023 | 32,00 | 32,00 | 30,90 | 31,10 | 31,10 | 408.416 |
27 nov 2023 | 30,40 | 32,60 | 30,40 | 31,80 | 31,80 | 899.103 |
24 nov 2023 | 30,45 | 30,60 | 30,20 | 30,40 | 30,40 | 186.152 |
23 nov 2023 | 30,50 | 30,60 | 30,20 | 30,40 | 30,40 | 257.459 |
22 nov 2023 | 30,35 | 30,70 | 30,00 | 30,50 | 30,50 | 209.648 |
21 nov 2023 | 30,30 | 31,60 | 30,10 | 30,30 | 30,30 | 270.317 |
20 nov 2023 | 30,10 | 30,45 | 29,90 | 30,20 | 30,20 | 51.991 |
17 nov 2023 | 30,60 | 30,65 | 29,95 | 30,10 | 30,10 | 176.706 |
16 nov 2023 | 30,20 | 30,60 | 30,00 | 30,45 | 30,45 | 70.827 |
15 nov 2023 | 30,25 | 30,85 | 30,00 | 30,20 | 30,20 | 161.476 |
14 nov 2023 | 30,60 | 31,00 | 30,05 | 30,20 | 30,20 | 221.265 |
13 nov 2023 | 30,70 | 31,60 | 30,45 | 30,45 | 30,45 | 169.481 |
10 nov 2023 | 31,00 | 31,20 | 30,65 | 31,10 | 31,10 | 253.148 |
09 nov 2023 | 31,50 | 31,65 | 30,95 | 31,20 | 31,20 | 204.926 |
08 nov 2023 | 30,90 | 31,55 | 30,90 | 31,50 | 31,50 | 168.152 |
07 nov 2023 | 29,95 | 31,15 | 29,80 | 31,00 | 31,00 | 419.525 |
06 nov 2023 | 29,90 | 30,15 | 29,80 | 29,85 | 29,85 | 182.419 |
03 nov 2023 | 29,90 | 30,10 | 29,60 | 29,80 | 29,80 | 388.332 |
02 nov 2023 | 29,90 | 31,10 | 29,70 | 29,90 | 29,90 | 342.038 |
01 nov 2023 | 30,00 | 30,50 | 29,70 | 29,90 | 29,90 | 243.579 |
31 ott 2023 | 30,10 | 30,20 | 29,75 | 29,90 | 29,90 | 203.092 |
30 ott 2023 | 30,10 | 30,10 | 29,90 | 30,10 | 30,10 | 145.030 |
27 ott 2023 | 30,25 | 30,35 | 29,95 | 30,10 | 30,10 | 255.211 |
26 ott 2023 | 30,40 | 30,40 | 29,85 | 30,10 | 30,10 | 298.601 |
25 ott 2023 | 30,40 | 31,00 | 30,00 | 30,60 | 30,60 | 221.990 |
24 ott 2023 | 30,30 | 31,00 | 29,95 | 30,10 | 30,10 | 187.962 |
23 ott 2023 | 30,60 | 30,70 | 30,00 | 30,35 | 30,35 | 168.380 |
20 ott 2023 | 31,40 | 31,40 | 30,40 | 30,45 | 30,45 | 165.719 |
19 ott 2023 | 31,55 | 31,55 | 31,10 | 31,30 | 31,30 | 112.008 |
18 ott 2023 | 32,05 | 32,05 | 31,35 | 31,45 | 31,45 | 192.987 |
17 ott 2023 | 32,70 | 32,70 | 31,55 | 31,95 | 31,95 | 207.022 |
16 ott 2023 | 32,95 | 33,10 | 32,00 | 32,30 | 32,30 | 139.429 |
13 ott 2023 | 32,90 | 33,10 | 32,50 | 32,60 | 32,60 | 114.145 |
12 ott 2023 | 32,90 | 33,45 | 32,90 | 33,00 | 33,00 | 101.500 |
11 ott 2023 | 32,90 | 34,00 | 32,90 | 33,30 | 33,30 | 240.872 |
06 ott 2023 | 33,40 | 33,45 | 32,80 | 33,00 | 33,00 | 104.996 |
05 ott 2023 | 33,30 | 33,65 | 32,90 | 33,35 | 33,35 | 113.428 |
04 ott 2023 | 34,05 | 34,05 | 32,70 | 33,10 | 33,10 | 281.815 |
03 ott 2023 | 32,10 | 34,90 | 32,00 | 33,70 | 33,70 | 596.191 |
02 ott 2023 | 31,90 | 32,10 | 31,70 | 32,10 | 32,10 | 157.249 |
28 set 2023 | 31,75 | 31,90 | 31,60 | 31,90 | 31,90 | 70.157 |
27 set 2023 | 31,85 | 31,90 | 31,40 | 31,70 | 31,70 | 34.484 |
26 set 2023 | 31,70 | 31,85 | 31,40 | 31,80 | 31,80 | 45.364 |
25 set 2023 | 31,70 | 31,70 | 31,45 | 31,60 | 31,60 | 15.830 |
22 set 2023 | 31,70 | 31,70 | 31,30 | 31,70 | 31,70 | 63.022 |
21 set 2023 | 31,85 | 31,95 | 31,50 | 31,50 | 31,50 | 63.030 |
20 set 2023 | 31,85 | 31,90 | 31,50 | 31,50 | 31,50 | 33.340 |
19 set 2023 | 31,85 | 32,10 | 31,50 | 31,80 | 31,80 | 78.092 |
18 set 2023 | 31,70 | 32,05 | 31,60 | 31,80 | 31,80 | 48.080 |
15 set 2023 | 32,00 | 32,20 | 31,70 | 31,90 | 31,90 | 75.387 |
14 set 2023 | 32,00 | 32,10 | 31,60 | 31,65 | 31,65 | 73.024 |
13 set 2023 | 31,90 | 32,10 | 31,70 | 31,95 | 31,95 | 60.214 |
12 set 2023 | 32,50 | 32,55 | 31,90 | 32,40 | 32,40 | 50.371 |
11 set 2023 | 33,00 | 33,00 | 32,25 | 32,55 | 32,55 | 13.760 |
08 set 2023 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
07 set 2023 | 32,70 | 32,70 | 32,35 | 32,70 | 32,70 | 42.456 |
06 set 2023 | 33,10 | 33,20 | 32,45 | 32,65 | 32,65 | 146.870 |
05 set 2023 | 33,15 | 33,30 | 32,75 | 33,10 | 33,10 | 113.841 |
04 set 2023 | 33,15 | 33,15 | 32,65 | 33,15 | 33,15 | 53.049 |
01 set 2023 | 33,20 | 33,25 | 32,80 | 33,10 | 33,10 | 96.927 |
31 ago 2023 | 33,90 | 33,90 | 32,95 | 33,20 | 33,20 | 118.775 |
30 ago 2023 | 31,45 | 33,95 | 31,45 | 33,90 | 33,90 | 273.498 |
29 ago 2023 | 31,40 | 32,00 | 31,30 | 31,90 | 31,90 | 58.237 |
28 ago 2023 | 31,65 | 31,85 | 31,30 | 31,30 | 31,30 | 88.096 |
25 ago 2023 | 32,00 | 32,00 | 31,50 | 31,80 | 31,80 | 143.688 |
24 ago 2023 | 32,80 | 33,00 | 31,75 | 32,00 | 32,00 | 121.154 |
24 ago 2023 | 1039.0653:1000 Frazionamento azionario |
23 ago 2023 | 31,81 | 32,24 | 31,47 | 31,52 | 31,52 | 225.676 |
22 ago 2023 | 31,66 | 31,81 | 31,37 | 31,37 | 31,37 | 120.539 |
21 ago 2023 | 32,00 | 32,14 | 31,57 | 31,57 | 31,57 | 65.829 |
18 ago 2023 | 31,76 | 32,67 | 31,61 | 31,66 | 31,66 | 132.098 |
17 ago 2023 | 31,37 | 31,47 | 30,89 | 31,23 | 31,23 | 128.115 |
16 ago 2023 | 31,61 | 31,76 | 31,37 | 31,61 | 31,61 | 96.358 |
15 ago 2023 | 31,61 | 32,14 | 31,57 | 31,71 | 31,71 | 109.496 |
14 ago 2023 | 33,59 | 33,59 | 31,57 | 31,81 | 31,81 | 359.976 |
11 ago 2023 | 33,59 | 33,83 | 33,20 | 33,59 | 33,59 | 178.773 |
10 ago 2023 | 33,83 | 33,83 | 33,30 | 33,68 | 33,68 | 77.329 |
09 ago 2023 | 33,73 | 34,02 | 33,35 | 33,59 | 33,59 | 82.307 |
08 ago 2023 | 33,97 | 34,17 | 33,78 | 34,07 | 34,07 | 108.452 |
07 ago 2023 | 34,60 | 34,60 | 33,88 | 34,07 | 34,07 | 59.012 |
04 ago 2023 | 33,68 | 33,92 | 32,82 | 33,92 | 33,92 | 123.491 |
02 ago 2023 | 33,88 | 34,17 | 32,43 | 33,20 | 33,20 | 244.904 |
01 ago 2023 | 33,73 | 34,17 | 33,68 | 34,02 | 34,02 | 57.808 |
31 lug 2023 | 34,31 | 34,65 | 33,68 | 33,97 | 33,97 | 193.864 |
28 lug 2023 | 34,36 | 34,45 | 34,02 | 34,31 | 34,31 | 164.401 |
27 lug 2023 | 34,21 | 34,74 | 34,02 | 34,21 | 34,21 | 66.973 |
26 lug 2023 | 34,65 | 35,08 | 33,88 | 34,02 | 34,02 | 163.308 |
25 lug 2023 | 35,75 | 35,90 | 33,68 | 34,26 | 34,26 | 502.212 |
24 lug 2023 | 32,87 | 37,15 | 32,82 | 35,56 | 35,56 | 1.119.097 |
21 lug 2023 | 32,67 | 32,87 | 32,38 | 32,43 | 32,43 | 57.231 |
20 lug 2023 | 33,20 | 33,20 | 32,10 | 32,34 | 32,34 | 159.325 |
19 lug 2023 | 32,72 | 33,35 | 31,95 | 32,38 | 32,38 | 205.837 |
18 lug 2023 | 33,35 | 33,44 | 32,00 | 32,24 | 32,24 | 387.102 |
17 lug 2023 | 33,54 | 33,68 | 32,87 | 32,96 | 32,96 | 212.473 |
14 lug 2023 | 34,02 | 34,31 | 33,49 | 33,68 | 33,68 | 130.568 |
13 lug 2023 | 34,98 | 34,98 | 33,92 | 34,17 | 34,17 | 68.808 |
12 lug 2023 | 34,65 | 35,18 | 34,50 | 34,69 | 34,69 | 59.653 |
*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...