Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 31,22 | 31,38 | 30,90 | 31,29 | 31,29 | 456.836 |
25 mag 2023 | 31,04 | 31,28 | 30,73 | 31,10 | 31,10 | 359.916 |
24 mag 2023 | 31,35 | 31,35 | 30,51 | 30,97 | 30,97 | 657.953 |
23 mag 2023 | 31,62 | 31,70 | 31,35 | 31,48 | 31,48 | 638.651 |
23 mag 2023 | 0.34 Dividendo |
22 mag 2023 | 32,58 | 32,97 | 32,38 | 32,77 | 32,43 | 736.684 |
19 mag 2023 | 32,70 | 32,75 | 32,39 | 32,50 | 32,16 | 536.378 |
18 mag 2023 | 32,09 | 32,63 | 31,94 | 32,63 | 32,29 | 786.629 |
17 mag 2023 | 31,55 | 31,93 | 31,33 | 31,93 | 31,60 | 796.906 |
16 mag 2023 | 31,32 | 31,69 | 31,32 | 31,59 | 31,26 | 628.115 |
15 mag 2023 | 31,36 | 31,64 | 31,21 | 31,48 | 31,15 | 583.578 |
12 mag 2023 | 31,50 | 31,76 | 31,20 | 31,26 | 30,94 | 1.143.157 |
11 mag 2023 | 32,23 | 32,53 | 32,10 | 32,23 | 31,90 | 822.872 |
10 mag 2023 | 32,55 | 32,75 | 32,15 | 32,15 | 31,82 | 637.248 |
09 mag 2023 | 32,12 | 32,66 | 32,07 | 32,66 | 32,32 | 1.054.894 |
08 mag 2023 | 32,15 | 32,15 | 31,96 | 32,15 | 31,82 | 325.334 |
05 mag 2023 | 31,85 | 32,29 | 31,70 | 32,17 | 31,84 | 867.740 |
04 mag 2023 | 31,69 | 31,82 | 31,37 | 31,76 | 31,43 | 994.302 |
03 mag 2023 | 31,94 | 32,07 | 31,56 | 31,84 | 31,51 | 606.274 |
02 mag 2023 | 32,26 | 32,33 | 31,78 | 31,97 | 31,64 | 765.386 |
28 apr 2023 | 32,25 | 32,37 | 31,47 | 32,12 | 31,79 | 1.014.137 |
27 apr 2023 | 31,37 | 31,67 | 31,28 | 31,29 | 30,97 | 830.454 |
26 apr 2023 | 31,43 | 31,52 | 30,94 | 31,45 | 31,12 | 528.831 |
25 apr 2023 | 31,43 | 31,71 | 31,14 | 31,63 | 31,30 | 513.480 |
24 apr 2023 | 31,45 | 31,67 | 31,35 | 31,52 | 31,19 | 498.774 |
21 apr 2023 | 31,22 | 31,41 | 30,93 | 31,38 | 31,05 | 618.938 |
20 apr 2023 | 31,59 | 31,61 | 31,18 | 31,24 | 30,92 | 598.289 |
19 apr 2023 | 31,82 | 31,85 | 31,43 | 31,56 | 31,23 | 480.016 |
18 apr 2023 | 31,56 | 31,89 | 31,39 | 31,85 | 31,52 | 482.595 |
17 apr 2023 | 31,20 | 31,60 | 31,19 | 31,52 | 31,19 | 502.864 |
14 apr 2023 | 31,00 | 31,17 | 30,60 | 31,08 | 30,76 | 781.549 |
13 apr 2023 | 30,47 | 31,05 | 30,27 | 30,98 | 30,66 | 1.197.508 |
12 apr 2023 | 30,51 | 30,78 | 30,27 | 30,27 | 29,96 | 682.102 |
11 apr 2023 | 30,82 | 31,33 | 30,58 | 30,58 | 30,26 | 938.298 |
06 apr 2023 | 29,46 | 30,35 | 29,29 | 30,24 | 29,93 | 1.050.120 |
05 apr 2023 | 29,56 | 29,68 | 28,59 | 28,79 | 28,49 | 945.880 |
04 apr 2023 | 30,02 | 30,15 | 29,51 | 29,51 | 29,20 | 557.226 |
03 apr 2023 | 29,97 | 30,02 | 29,80 | 29,98 | 29,67 | 563.712 |
31 mar 2023 | 29,80 | 30,09 | 29,63 | 29,97 | 29,66 | 570.798 |
30 mar 2023 | 29,07 | 29,75 | 29,05 | 29,75 | 29,44 | 806.949 |
29 mar 2023 | 28,26 | 28,81 | 28,16 | 28,81 | 28,51 | 904.604 |
28 mar 2023 | 28,69 | 28,75 | 27,89 | 28,17 | 27,88 | 790.137 |
27 mar 2023 | 28,53 | 28,59 | 28,17 | 28,37 | 28,08 | 842.881 |
24 mar 2023 | 29,49 | 29,52 | 27,93 | 28,08 | 27,79 | 995.598 |
23 mar 2023 | 29,82 | 29,87 | 29,47 | 29,76 | 29,45 | 785.193 |
22 mar 2023 | 29,73 | 29,97 | 29,57 | 29,97 | 29,66 | 673.192 |
21 mar 2023 | 29,13 | 29,91 | 28,99 | 29,77 | 29,46 | 799.321 |
20 mar 2023 | 28,52 | 29,05 | 27,89 | 28,80 | 28,50 | 871.419 |
17 mar 2023 | 29,39 | 29,50 | 28,44 | 28,58 | 28,28 | 1.149.218 |
16 mar 2023 | 29,10 | 29,40 | 28,57 | 29,19 | 28,89 | 1.404.202 |
15 mar 2023 | 29,74 | 29,82 | 28,07 | 28,72 | 28,42 | 1.605.486 |
14 mar 2023 | 29,05 | 30,02 | 28,99 | 29,81 | 29,50 | 1.123.646 |
13 mar 2023 | 30,76 | 30,77 | 28,96 | 29,11 | 28,81 | 1.070.769 |
10 mar 2023 | 30,59 | 30,75 | 30,00 | 30,75 | 30,43 | 904.729 |
09 mar 2023 | 31,46 | 31,46 | 31,11 | 31,25 | 30,93 | 530.724 |
08 mar 2023 | 31,53 | 31,79 | 31,46 | 31,58 | 31,25 | 696.748 |
07 mar 2023 | 31,75 | 32,05 | 31,58 | 31,75 | 31,42 | 790.351 |
06 mar 2023 | 31,75 | 32,00 | 31,39 | 31,89 | 31,56 | 1.110.408 |
03 mar 2023 | 30,72 | 31,10 | 30,60 | 30,99 | 30,67 | 956.684 |
02 mar 2023 | 30,45 | 30,58 | 30,01 | 30,54 | 30,22 | 852.579 |
01 mar 2023 | 30,65 | 31,16 | 30,48 | 30,57 | 30,25 | 1.869.996 |
28 feb 2023 | 31,65 | 31,80 | 31,33 | 31,48 | 31,15 | 1.115.295 |
27 feb 2023 | 31,80 | 31,92 | 31,44 | 31,74 | 31,41 | 712.574 |
24 feb 2023 | 31,12 | 32,03 | 31,12 | 31,73 | 31,40 | 1.303.711 |
23 feb 2023 | 30,10 | 30,90 | 30,10 | 30,65 | 30,33 | 924.521 |
22 feb 2023 | 30,15 | 30,19 | 29,68 | 30,07 | 29,76 | 571.775 |
21 feb 2023 | 29,78 | 30,46 | 29,62 | 30,26 | 29,95 | 652.524 |
20 feb 2023 | 30,25 | 30,37 | 29,92 | 29,98 | 29,67 | 347.086 |
17 feb 2023 | 30,53 | 30,53 | 29,99 | 30,05 | 29,74 | 602.693 |
16 feb 2023 | 30,78 | 31,12 | 30,70 | 30,77 | 30,45 | 679.138 |
15 feb 2023 | 30,18 | 30,80 | 30,07 | 30,69 | 30,37 | 481.976 |
14 feb 2023 | 30,00 | 30,21 | 29,75 | 30,13 | 29,82 | 580.337 |
13 feb 2023 | 29,50 | 29,95 | 29,33 | 29,94 | 29,63 | 576.338 |
10 feb 2023 | 30,61 | 30,78 | 29,14 | 29,49 | 29,18 | 1.187.126 |
09 feb 2023 | 31,17 | 31,34 | 30,79 | 30,79 | 30,47 | 450.362 |
08 feb 2023 | 30,80 | 31,22 | 30,77 | 31,01 | 30,69 | 488.403 |
07 feb 2023 | 31,00 | 31,00 | 30,44 | 30,62 | 30,30 | 558.605 |
06 feb 2023 | 30,94 | 30,97 | 30,61 | 30,95 | 30,63 | 669.247 |
03 feb 2023 | 30,74 | 31,09 | 30,61 | 31,09 | 30,77 | 696.597 |
02 feb 2023 | 30,13 | 30,96 | 30,13 | 30,80 | 30,48 | 790.317 |
01 feb 2023 | 29,86 | 30,30 | 29,84 | 29,92 | 29,61 | 652.883 |
31 gen 2023 | 29,80 | 29,86 | 29,55 | 29,77 | 29,46 | 809.918 |
30 gen 2023 | 29,76 | 29,86 | 29,38 | 29,70 | 29,39 | 549.040 |
27 gen 2023 | 29,69 | 30,01 | 29,57 | 29,86 | 29,55 | 548.919 |
26 gen 2023 | 29,45 | 29,60 | 29,29 | 29,50 | 29,19 | 662.119 |
25 gen 2023 | 29,73 | 30,16 | 29,32 | 29,46 | 29,15 | 890.272 |
24 gen 2023 | 29,20 | 29,49 | 29,07 | 29,42 | 29,11 | 637.622 |
23 gen 2023 | 29,23 | 29,30 | 28,67 | 29,14 | 28,84 | 710.255 |
20 gen 2023 | 28,98 | 29,46 | 28,85 | 29,12 | 28,82 | 962.980 |
19 gen 2023 | 29,20 | 29,32 | 28,82 | 28,88 | 28,58 | 931.442 |
18 gen 2023 | 28,34 | 28,85 | 28,13 | 28,50 | 28,20 | 1.156.083 |
17 gen 2023 | 27,62 | 28,03 | 27,35 | 28,03 | 27,74 | 856.247 |
16 gen 2023 | 28,21 | 28,21 | 27,52 | 27,64 | 27,35 | 701.832 |
13 gen 2023 | 27,48 | 28,41 | 27,45 | 28,08 | 27,79 | 1.243.946 |
12 gen 2023 | 26,75 | 27,49 | 26,63 | 27,49 | 27,20 | 1.167.448 |
11 gen 2023 | 26,40 | 26,96 | 26,36 | 26,67 | 26,39 | 777.880 |
10 gen 2023 | 26,00 | 26,42 | 25,78 | 26,42 | 26,15 | 900.978 |
09 gen 2023 | 25,66 | 26,12 | 25,41 | 25,78 | 25,51 | 828.281 |
06 gen 2023 | 25,04 | 25,63 | 24,91 | 25,55 | 25,28 | 667.510 |
05 gen 2023 | 24,52 | 25,28 | 24,44 | 24,99 | 24,73 | 785.380 |
*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...