Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 28,16 | 28,95 | 28,12 | 28,71 | 28,71 | 66.511.100 |
01 giu 2023 | 27,76 | 27,98 | 27,34 | 27,78 | 27,78 | 57.426.100 |
01 giu 2023 | 0.22 Dividendo |
31 mag 2023 | 28,10 | 28,16 | 27,48 | 27,79 | 27,57 | 61.905.200 |
30 mag 2023 | 28,32 | 28,49 | 27,95 | 28,26 | 28,04 | 41.819.600 |
26 mag 2023 | 28,20 | 28,40 | 27,79 | 28,31 | 28,09 | 57.879.100 |
25 mag 2023 | 27,99 | 28,24 | 27,88 | 28,17 | 27,95 | 40.517.800 |
24 mag 2023 | 28,33 | 28,51 | 28,00 | 28,10 | 27,88 | 50.606.900 |
23 mag 2023 | 28,32 | 29,08 | 28,30 | 28,58 | 28,35 | 51.400.400 |
22 mag 2023 | 28,30 | 28,45 | 28,01 | 28,34 | 28,12 | 36.473.700 |
19 mag 2023 | 28,46 | 28,67 | 28,03 | 28,11 | 27,89 | 49.984.200 |
18 mag 2023 | 28,44 | 28,50 | 28,00 | 28,47 | 28,24 | 51.146.100 |
17 mag 2023 | 27,74 | 28,67 | 27,73 | 28,57 | 28,34 | 61.750.400 |
16 mag 2023 | 27,78 | 27,90 | 27,33 | 27,36 | 27,14 | 33.347.500 |
15 mag 2023 | 27,10 | 27,82 | 27,03 | 27,65 | 27,43 | 38.722.800 |
12 mag 2023 | 27,52 | 27,55 | 26,88 | 27,09 | 26,88 | 38.101.300 |
11 mag 2023 | 27,01 | 27,49 | 26,88 | 27,39 | 27,17 | 34.897.300 |
10 mag 2023 | 27,96 | 28,00 | 27,02 | 27,32 | 27,10 | 44.446.400 |
09 mag 2023 | 27,42 | 27,83 | 27,24 | 27,66 | 27,44 | 32.188.800 |
08 mag 2023 | 28,08 | 28,15 | 27,66 | 27,69 | 27,47 | 34.245.500 |
05 mag 2023 | 27,62 | 27,89 | 27,47 | 27,71 | 27,49 | 50.050.100 |
04 mag 2023 | 27,58 | 27,81 | 26,83 | 26,99 | 26,78 | 82.173.800 |
03 mag 2023 | 28,16 | 28,50 | 27,81 | 27,86 | 27,64 | 51.139.500 |
02 mag 2023 | 28,85 | 28,86 | 27,71 | 28,16 | 27,94 | 70.797.700 |
01 mag 2023 | 29,50 | 29,54 | 29,00 | 29,04 | 28,81 | 34.076.800 |
28 apr 2023 | 28,53 | 29,43 | 28,51 | 29,28 | 29,05 | 45.532.800 |
27 apr 2023 | 28,52 | 29,08 | 28,52 | 28,89 | 28,66 | 33.060.100 |
26 apr 2023 | 28,76 | 28,94 | 28,30 | 28,44 | 28,21 | 45.848.400 |
25 apr 2023 | 29,45 | 29,53 | 28,82 | 28,84 | 28,61 | 49.718.800 |
24 apr 2023 | 29,79 | 29,90 | 29,59 | 29,76 | 29,52 | 28.020.300 |
21 apr 2023 | 29,75 | 29,98 | 29,41 | 29,87 | 29,63 | 44.759.000 |
20 apr 2023 | 29,84 | 30,23 | 29,77 | 29,90 | 29,66 | 43.193.800 |
19 apr 2023 | 30,13 | 30,20 | 29,79 | 30,06 | 29,82 | 65.594.200 |
18 apr 2023 | 30,80 | 30,93 | 29,80 | 30,56 | 30,32 | 114.498.800 |
17 apr 2023 | 29,77 | 30,41 | 29,40 | 30,37 | 30,13 | 83.704.400 |
14 apr 2023 | 29,30 | 29,87 | 29,25 | 29,52 | 29,29 | 81.110.800 |
13 apr 2023 | 28,56 | 28,64 | 28,24 | 28,56 | 28,33 | 52.261.400 |
12 apr 2023 | 28,68 | 29,01 | 28,37 | 28,48 | 28,25 | 44.313.300 |
11 apr 2023 | 28,02 | 28,75 | 27,96 | 28,71 | 28,48 | 58.761.200 |
10 apr 2023 | 27,67 | 28,10 | 27,65 | 27,94 | 27,72 | 40.572.700 |
06 apr 2023 | 27,72 | 28,01 | 27,62 | 27,84 | 27,62 | 41.216.600 |
05 apr 2023 | 27,66 | 27,91 | 27,46 | 27,64 | 27,42 | 47.799.400 |
04 apr 2023 | 28,55 | 28,65 | 27,66 | 27,98 | 27,76 | 56.233.300 |
03 apr 2023 | 28,64 | 28,98 | 28,33 | 28,59 | 28,36 | 51.996.800 |
31 mar 2023 | 28,62 | 28,68 | 28,26 | 28,60 | 28,37 | 56.482.100 |
30 mar 2023 | 28,92 | 29,06 | 28,11 | 28,30 | 28,08 | 67.427.100 |
29 mar 2023 | 28,49 | 28,77 | 28,24 | 28,67 | 28,44 | 62.666.400 |
28 mar 2023 | 28,38 | 28,65 | 27,98 | 28,12 | 27,90 | 63.416.500 |
27 mar 2023 | 27,93 | 28,65 | 27,91 | 28,49 | 28,26 | 102.469.800 |
24 mar 2023 | 26,60 | 27,29 | 26,32 | 27,14 | 26,93 | 96.872.700 |
23 mar 2023 | 28,00 | 28,09 | 26,79 | 26,97 | 26,76 | 105.335.900 |
22 mar 2023 | 28,71 | 28,74 | 27,64 | 27,64 | 27,42 | 76.925.900 |
21 mar 2023 | 28,63 | 28,98 | 28,51 | 28,59 | 28,36 | 84.854.800 |
20 mar 2023 | 28,24 | 28,43 | 27,65 | 27,75 | 27,53 | 81.441.200 |
17 mar 2023 | 28,66 | 28,66 | 27,62 | 27,82 | 27,60 | 130.665.500 |
16 mar 2023 | 28,38 | 29,47 | 28,11 | 28,97 | 28,74 | 108.348.800 |
15 mar 2023 | 27,88 | 28,56 | 27,68 | 28,49 | 28,26 | 131.104.400 |
14 mar 2023 | 29,99 | 30,09 | 28,47 | 28,76 | 28,53 | 154.255.800 |
13 mar 2023 | 28,92 | 29,72 | 27,87 | 28,51 | 28,28 | 218.403.300 |
10 mar 2023 | 30,32 | 31,04 | 28,92 | 30,27 | 30,03 | 165.330.900 |
09 mar 2023 | 32,28 | 32,39 | 30,31 | 30,54 | 30,30 | 112.457.900 |
08 mar 2023 | 32,66 | 32,97 | 32,44 | 32,56 | 32,30 | 40.045.600 |
07 mar 2023 | 33,85 | 33,90 | 32,80 | 33,00 | 32,74 | 52.855.300 |
06 mar 2023 | 34,24 | 34,56 | 33,99 | 34,09 | 33,82 | 36.646.700 |
03 mar 2023 | 33,65 | 34,29 | 33,65 | 34,16 | 33,89 | 39.109.100 |
02 mar 2023 | 33,66 | 33,70 | 33,00 | 33,49 | 33,22 | 44.607.200 |
02 mar 2023 | 0.22 Dividendo |
01 mar 2023 | 34,15 | 34,49 | 33,98 | 34,14 | 33,65 | 29.281.600 |
28 feb 2023 | 34,35 | 34,49 | 34,18 | 34,30 | 33,81 | 32.620.600 |
27 feb 2023 | 34,45 | 34,69 | 34,17 | 34,21 | 33,72 | 30.137.500 |
24 feb 2023 | 33,86 | 34,29 | 33,84 | 34,21 | 33,72 | 27.046.600 |
23 feb 2023 | 34,40 | 34,60 | 33,86 | 34,26 | 33,77 | 28.488.000 |
22 feb 2023 | 34,36 | 34,55 | 34,07 | 34,29 | 33,80 | 38.550.400 |
21 feb 2023 | 34,91 | 35,05 | 34,27 | 34,52 | 34,03 | 37.068.900 |
17 feb 2023 | 35,08 | 35,39 | 34,74 | 35,35 | 34,84 | 28.562.700 |
16 feb 2023 | 35,42 | 35,66 | 35,22 | 35,28 | 34,78 | 22.681.100 |
15 feb 2023 | 35,32 | 35,61 | 35,16 | 35,56 | 35,05 | 23.500.100 |
14 feb 2023 | 35,63 | 35,99 | 35,46 | 35,62 | 35,11 | 33.625.200 |
13 feb 2023 | 35,48 | 35,78 | 35,39 | 35,65 | 35,14 | 29.163.900 |
10 feb 2023 | 35,55 | 35,59 | 35,03 | 35,58 | 35,07 | 32.898.900 |
09 feb 2023 | 36,27 | 36,35 | 35,56 | 35,72 | 35,21 | 35.257.100 |
08 feb 2023 | 36,41 | 36,84 | 36,34 | 36,50 | 35,98 | 28.032.800 |
07 feb 2023 | 36,17 | 37,00 | 36,13 | 36,77 | 36,24 | 44.100.200 |
06 feb 2023 | 36,25 | 36,44 | 35,98 | 36,37 | 35,85 | 29.463.200 |
03 feb 2023 | 36,02 | 36,76 | 35,90 | 36,43 | 35,91 | 37.411.700 |
02 feb 2023 | 36,10 | 36,38 | 35,44 | 36,13 | 35,61 | 33.729.100 |
01 feb 2023 | 35,20 | 36,26 | 35,11 | 35,92 | 35,41 | 44.438.700 |
31 gen 2023 | 35,17 | 35,48 | 35,00 | 35,48 | 34,97 | 38.917.400 |
30 gen 2023 | 35,21 | 35,56 | 35,18 | 35,30 | 34,79 | 27.353.500 |
27 gen 2023 | 35,44 | 35,78 | 35,27 | 35,45 | 34,94 | 29.964.900 |
26 gen 2023 | 35,05 | 35,35 | 34,79 | 35,34 | 34,83 | 30.035.500 |
25 gen 2023 | 34,30 | 34,96 | 34,25 | 34,87 | 34,37 | 28.859.700 |
24 gen 2023 | 34,22 | 34,79 | 33,95 | 34,57 | 34,08 | 26.716.700 |
23 gen 2023 | 33,81 | 34,51 | 33,75 | 34,32 | 33,83 | 33.683.300 |
20 gen 2023 | 33,30 | 33,89 | 33,09 | 33,85 | 33,37 | 45.004.400 |
19 gen 2023 | 33,28 | 33,55 | 32,89 | 33,23 | 32,75 | 42.707.100 |
18 gen 2023 | 34,33 | 34,34 | 33,51 | 33,72 | 33,24 | 54.517.800 |
17 gen 2023 | 34,69 | 34,83 | 34,15 | 34,52 | 34,03 | 56.458.400 |
13 gen 2023 | 34,20 | 35,39 | 33,09 | 35,23 | 34,73 | 89.667.800 |
12 gen 2023 | 34,60 | 34,87 | 34,36 | 34,47 | 33,98 | 44.230.400 |
*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...