Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 feb 2023 | 36,41 | 36,84 | 36,34 | 36,50 | 36,50 | 28.024.200 |
07 feb 2023 | 36,17 | 37,00 | 36,13 | 36,77 | 36,77 | 44.100.200 |
06 feb 2023 | 36,25 | 36,44 | 35,98 | 36,37 | 36,37 | 29.463.200 |
03 feb 2023 | 36,02 | 36,76 | 35,90 | 36,43 | 36,43 | 37.396.600 |
02 feb 2023 | 36,10 | 36,38 | 35,44 | 36,13 | 36,13 | 33.729.100 |
01 feb 2023 | 35,20 | 36,26 | 35,11 | 35,92 | 35,92 | 44.438.700 |
31 gen 2023 | 35,17 | 35,48 | 35,00 | 35,48 | 35,48 | 38.917.400 |
30 gen 2023 | 35,21 | 35,56 | 35,18 | 35,30 | 35,30 | 27.353.500 |
27 gen 2023 | 35,44 | 35,78 | 35,27 | 35,45 | 35,45 | 29.953.000 |
26 gen 2023 | 35,05 | 35,35 | 34,79 | 35,34 | 35,34 | 30.035.500 |
25 gen 2023 | 34,30 | 34,96 | 34,25 | 34,87 | 34,87 | 28.859.700 |
24 gen 2023 | 34,22 | 34,79 | 33,95 | 34,57 | 34,57 | 26.716.700 |
23 gen 2023 | 33,81 | 34,51 | 33,75 | 34,32 | 34,32 | 33.683.300 |
20 gen 2023 | 33,30 | 33,89 | 33,09 | 33,85 | 33,85 | 44.979.000 |
19 gen 2023 | 33,28 | 33,55 | 32,89 | 33,23 | 33,23 | 42.707.100 |
18 gen 2023 | 34,33 | 34,34 | 33,51 | 33,72 | 33,72 | 54.517.800 |
17 gen 2023 | 34,69 | 34,83 | 34,15 | 34,52 | 34,52 | 56.458.400 |
13 gen 2023 | 34,20 | 35,39 | 33,09 | 35,23 | 35,23 | 89.631.800 |
12 gen 2023 | 34,60 | 34,87 | 34,36 | 34,47 | 34,47 | 44.230.400 |
11 gen 2023 | 34,12 | 34,44 | 34,00 | 34,38 | 34,38 | 36.783.700 |
10 gen 2023 | 33,74 | 34,27 | 33,64 | 34,12 | 34,12 | 35.096.000 |
09 gen 2023 | 34,75 | 34,76 | 33,71 | 33,89 | 33,89 | 43.818.800 |
06 gen 2023 | 34,09 | 34,58 | 33,54 | 34,41 | 34,41 | 34.028.800 |
05 gen 2023 | 33,92 | 34,14 | 33,58 | 34,07 | 34,07 | 34.177.000 |
04 gen 2023 | 33,90 | 34,82 | 33,83 | 34,14 | 34,14 | 41.998.500 |
03 gen 2023 | 33,23 | 34,09 | 33,21 | 33,51 | 33,51 | 35.221.500 |
30 dic 2022 | 33,10 | 33,30 | 32,86 | 33,12 | 33,12 | 28.191.300 |
29 dic 2022 | 32,89 | 33,16 | 32,75 | 33,14 | 33,14 | 22.252.900 |
28 dic 2022 | 32,57 | 32,97 | 32,53 | 32,77 | 32,77 | 30.541.000 |
27 dic 2022 | 32,50 | 32,67 | 32,28 | 32,53 | 32,53 | 22.776.100 |
23 dic 2022 | 32,40 | 32,58 | 32,19 | 32,47 | 32,47 | 21.378.600 |
22 dic 2022 | 32,52 | 32,58 | 31,87 | 32,39 | 32,39 | 30.234.400 |
21 dic 2022 | 32,52 | 32,87 | 32,41 | 32,68 | 32,68 | 32.544.000 |
20 dic 2022 | 32,40 | 32,58 | 32,14 | 32,19 | 32,19 | 35.561.100 |
19 dic 2022 | 31,76 | 32,23 | 31,73 | 32,06 | 32,06 | 38.374.100 |
16 dic 2022 | 31,62 | 31,93 | 31,35 | 31,70 | 31,70 | 61.795.200 |
15 dic 2022 | 31,75 | 31,99 | 31,49 | 31,77 | 31,77 | 49.027.600 |
14 dic 2022 | 32,80 | 33,00 | 32,16 | 32,28 | 32,28 | 48.819.500 |
13 dic 2022 | 33,55 | 33,67 | 32,57 | 32,75 | 32,75 | 54.804.800 |
12 dic 2022 | 32,31 | 32,78 | 32,06 | 32,73 | 32,73 | 41.060.500 |
09 dic 2022 | 32,11 | 32,60 | 32,08 | 32,38 | 32,38 | 36.985.500 |
08 dic 2022 | 32,97 | 32,99 | 32,18 | 32,44 | 32,44 | 45.491.100 |
07 dic 2022 | 32,59 | 32,92 | 32,35 | 32,74 | 32,74 | 49.234.100 |
06 dic 2022 | 34,57 | 34,68 | 32,41 | 33,00 | 33,00 | 84.085.700 |
05 dic 2022 | 35,81 | 35,89 | 34,14 | 34,47 | 34,47 | 71.386.600 |
02 dic 2022 | 36,06 | 36,29 | 35,81 | 36,08 | 36,08 | 42.295.300 |
01 dic 2022 | 37,50 | 37,69 | 36,40 | 36,55 | 36,55 | 46.213.200 |
01 dic 2022 | 0.22 Dividendo |
30 nov 2022 | 36,90 | 37,85 | 36,20 | 37,85 | 37,63 | 51.747.900 |
29 nov 2022 | 36,98 | 37,15 | 36,72 | 37,00 | 36,78 | 27.048.800 |
28 nov 2022 | 37,40 | 37,66 | 36,83 | 36,86 | 36,65 | 35.428.300 |
25 nov 2022 | 37,72 | 37,87 | 37,56 | 37,70 | 37,48 | 16.118.500 |
23 nov 2022 | 37,49 | 37,66 | 37,37 | 37,61 | 37,39 | 18.934.700 |
22 nov 2022 | 37,59 | 37,80 | 37,43 | 37,49 | 37,27 | 23.499.300 |
21 nov 2022 | 37,09 | 37,52 | 37,06 | 37,31 | 37,09 | 27.935.700 |
18 nov 2022 | 37,79 | 37,85 | 36,92 | 37,19 | 36,97 | 32.041.800 |
17 nov 2022 | 36,88 | 37,20 | 36,56 | 37,17 | 36,95 | 23.689.700 |
16 nov 2022 | 37,61 | 37,74 | 37,20 | 37,36 | 37,14 | 23.813.000 |
15 nov 2022 | 38,19 | 38,30 | 37,30 | 37,70 | 37,48 | 46.082.800 |
14 nov 2022 | 38,09 | 38,26 | 37,75 | 37,76 | 37,54 | 35.541.400 |
11 nov 2022 | 38,19 | 38,60 | 37,97 | 38,41 | 38,19 | 35.688.700 |
10 nov 2022 | 37,30 | 38,22 | 37,14 | 38,13 | 37,91 | 45.702.800 |
09 nov 2022 | 36,88 | 36,96 | 36,39 | 36,52 | 36,31 | 30.164.400 |
08 nov 2022 | 37,09 | 37,42 | 36,75 | 37,11 | 36,89 | 32.664.300 |
07 nov 2022 | 37,01 | 37,34 | 36,73 | 37,01 | 36,79 | 37.533.700 |
04 nov 2022 | 36,50 | 37,00 | 36,22 | 36,79 | 36,58 | 39.369.400 |
03 nov 2022 | 35,70 | 36,14 | 35,41 | 35,89 | 35,68 | 30.046.500 |
02 nov 2022 | 36,07 | 37,28 | 35,95 | 36,09 | 35,88 | 57.380.600 |
01 nov 2022 | 36,44 | 36,76 | 36,11 | 36,20 | 35,99 | 29.913.200 |
31 ott 2022 | 36,00 | 36,33 | 35,81 | 36,04 | 35,83 | 32.565.500 |
28 ott 2022 | 36,04 | 36,30 | 35,64 | 36,18 | 35,97 | 31.659.100 |
27 ott 2022 | 36,15 | 36,37 | 35,77 | 35,87 | 35,66 | 35.261.900 |
26 ott 2022 | 35,42 | 36,09 | 35,35 | 35,70 | 35,49 | 41.104.600 |
25 ott 2022 | 34,74 | 35,58 | 34,53 | 35,39 | 35,18 | 37.132.300 |
24 ott 2022 | 35,11 | 35,26 | 34,71 | 35,07 | 34,87 | 33.765.600 |
21 ott 2022 | 33,56 | 35,04 | 33,56 | 34,95 | 34,75 | 54.870.300 |
20 ott 2022 | 33,98 | 34,63 | 33,59 | 33,70 | 33,50 | 39.549.100 |
19 ott 2022 | 34,58 | 34,83 | 33,77 | 33,92 | 33,72 | 43.139.900 |
18 ott 2022 | 34,98 | 35,36 | 34,28 | 34,88 | 34,68 | 81.937.900 |
17 ott 2022 | 33,36 | 33,87 | 32,87 | 33,62 | 33,42 | 88.896.800 |
14 ott 2022 | 31,81 | 32,63 | 31,57 | 31,70 | 31,52 | 58.108.500 |
13 ott 2022 | 29,41 | 31,77 | 29,31 | 31,69 | 31,51 | 67.671.000 |
12 ott 2022 | 29,64 | 30,31 | 29,48 | 29,86 | 29,69 | 36.137.900 |
11 ott 2022 | 30,37 | 30,47 | 29,57 | 29,77 | 29,60 | 58.124.000 |
10 ott 2022 | 30,90 | 31,05 | 30,35 | 30,66 | 30,48 | 37.669.100 |
07 ott 2022 | 31,17 | 31,24 | 30,53 | 30,75 | 30,57 | 52.304.600 |
06 ott 2022 | 31,60 | 31,88 | 31,36 | 31,46 | 31,28 | 40.891.900 |
05 ott 2022 | 31,54 | 32,03 | 31,45 | 31,92 | 31,73 | 35.791.100 |
04 ott 2022 | 31,72 | 32,52 | 31,66 | 32,38 | 32,19 | 39.758.700 |
03 ott 2022 | 30,59 | 31,28 | 30,20 | 31,09 | 30,91 | 34.591.700 |
30 set 2022 | 30,76 | 31,19 | 30,17 | 30,20 | 30,02 | 42.294.100 |
29 set 2022 | 30,69 | 30,90 | 30,21 | 30,66 | 30,48 | 35.220.900 |
28 set 2022 | 30,53 | 31,31 | 30,39 | 31,07 | 30,89 | 38.372.900 |
27 set 2022 | 31,27 | 31,37 | 30,30 | 30,57 | 30,39 | 43.396.600 |
26 set 2022 | 31,32 | 31,82 | 30,68 | 31,03 | 30,85 | 40.360.200 |
23 set 2022 | 31,93 | 32,09 | 31,21 | 31,73 | 31,55 | 55.316.100 |
22 set 2022 | 33,31 | 33,42 | 32,39 | 32,50 | 32,31 | 47.527.500 |
21 set 2022 | 34,31 | 34,40 | 33,12 | 33,15 | 32,96 | 51.667.800 |
20 set 2022 | 34,50 | 34,78 | 33,88 | 34,17 | 33,97 | 33.591.100 |
19 set 2022 | 33,72 | 34,87 | 33,63 | 34,69 | 34,49 | 29.782.000 |
*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...