Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mar 2023 | 31,90 | 32,37 | 31,46 | 31,46 | 31,46 | 349.500 |
22 mar 2023 | 32,23 | 32,58 | 31,95 | 31,95 | 31,95 | 263.100 |
21 mar 2023 | 32,70 | 32,86 | 32,07 | 32,10 | 32,10 | 306.000 |
20 mar 2023 | 32,39 | 32,67 | 31,96 | 32,63 | 32,63 | 299.800 |
17 mar 2023 | 32,42 | 32,54 | 31,59 | 32,46 | 32,46 | 715.900 |
16 mar 2023 | 31,37 | 32,68 | 31,28 | 32,61 | 32,61 | 477.800 |
15 mar 2023 | 31,90 | 31,93 | 31,02 | 31,74 | 31,74 | 348.300 |
14 mar 2023 | 32,45 | 32,98 | 32,07 | 32,50 | 32,50 | 269.200 |
13 mar 2023 | 31,95 | 32,59 | 31,81 | 32,06 | 32,06 | 490.700 |
10 mar 2023 | 32,57 | 32,73 | 31,80 | 32,08 | 32,08 | 335.600 |
09 mar 2023 | 33,48 | 33,67 | 32,71 | 32,72 | 32,72 | 223.700 |
08 mar 2023 | 32,96 | 33,69 | 32,94 | 33,44 | 33,44 | 266.200 |
07 mar 2023 | 34,09 | 34,26 | 32,99 | 33,02 | 33,02 | 335.500 |
06 mar 2023 | 33,68 | 34,40 | 33,66 | 34,23 | 34,23 | 227.600 |
03 mar 2023 | 33,34 | 33,99 | 33,07 | 33,64 | 33,64 | 309.500 |
02 mar 2023 | 33,11 | 33,55 | 32,65 | 33,35 | 33,35 | 493.300 |
01 mar 2023 | 32,92 | 33,81 | 32,91 | 33,22 | 33,22 | 663.100 |
28 feb 2023 | 33,29 | 33,64 | 32,83 | 33,01 | 33,01 | 413.200 |
27 feb 2023 | 34,33 | 34,53 | 33,37 | 33,55 | 33,55 | 566.400 |
27 feb 2023 | 0.383 Dividendo |
24 feb 2023 | 34,09 | 34,17 | 33,47 | 34,16 | 33,78 | 439.100 |
23 feb 2023 | 34,55 | 34,95 | 34,00 | 34,38 | 33,99 | 324.800 |
22 feb 2023 | 34,46 | 34,70 | 34,07 | 34,31 | 33,93 | 291.300 |
21 feb 2023 | 34,70 | 34,80 | 34,31 | 34,34 | 33,95 | 206.700 |
17 feb 2023 | 34,17 | 35,14 | 34,15 | 34,87 | 34,48 | 179.500 |
16 feb 2023 | 34,38 | 34,66 | 34,19 | 34,40 | 34,01 | 212.500 |
15 feb 2023 | 34,60 | 35,02 | 34,36 | 34,78 | 34,39 | 208.700 |
14 feb 2023 | 34,20 | 35,12 | 34,03 | 34,97 | 34,58 | 376.100 |
13 feb 2023 | 34,20 | 34,36 | 34,05 | 34,30 | 33,92 | 432.500 |
10 feb 2023 | 33,92 | 34,35 | 33,75 | 34,18 | 33,80 | 337.200 |
09 feb 2023 | 33,93 | 34,43 | 33,71 | 33,94 | 33,56 | 384.700 |
08 feb 2023 | 34,10 | 34,22 | 33,31 | 33,57 | 33,19 | 252.500 |
07 feb 2023 | 34,55 | 34,67 | 34,05 | 34,28 | 33,90 | 458.500 |
06 feb 2023 | 34,70 | 34,75 | 34,07 | 34,59 | 34,20 | 340.700 |
03 feb 2023 | 34,49 | 35,27 | 34,49 | 34,91 | 34,52 | 410.900 |
02 feb 2023 | 35,00 | 35,00 | 34,32 | 34,74 | 34,35 | 533.100 |
01 feb 2023 | 35,23 | 35,30 | 34,15 | 34,45 | 34,06 | 477.100 |
31 gen 2023 | 34,92 | 35,64 | 34,84 | 35,34 | 34,94 | 444.000 |
30 gen 2023 | 35,00 | 35,33 | 34,79 | 34,92 | 34,53 | 204.100 |
27 gen 2023 | 35,79 | 35,97 | 35,03 | 35,14 | 34,75 | 274.400 |
26 gen 2023 | 36,02 | 36,08 | 35,46 | 35,94 | 35,54 | 457.600 |
25 gen 2023 | 35,50 | 36,02 | 35,38 | 35,82 | 35,42 | 342.700 |
24 gen 2023 | 35,86 | 35,93 | 35,57 | 35,87 | 35,47 | 277.900 |
23 gen 2023 | 35,32 | 36,04 | 35,09 | 36,03 | 35,63 | 537.800 |
20 gen 2023 | 34,79 | 35,38 | 34,35 | 35,34 | 34,94 | 563.100 |
19 gen 2023 | 34,48 | 34,54 | 34,25 | 34,25 | 33,87 | 348.400 |
18 gen 2023 | 35,00 | 35,48 | 34,74 | 34,74 | 34,35 | 418.700 |
17 gen 2023 | 34,28 | 34,98 | 34,28 | 34,87 | 34,48 | 259.500 |
13 gen 2023 | 33,85 | 34,74 | 33,85 | 34,53 | 34,14 | 188.800 |
12 gen 2023 | 33,98 | 34,27 | 33,65 | 34,22 | 33,84 | 634.800 |
11 gen 2023 | 33,55 | 34,16 | 33,55 | 34,07 | 33,69 | 288.400 |
10 gen 2023 | 33,51 | 33,75 | 33,22 | 33,39 | 33,02 | 298.800 |
09 gen 2023 | 33,07 | 33,93 | 32,96 | 33,62 | 33,24 | 366.300 |
06 gen 2023 | 32,22 | 33,00 | 32,15 | 32,95 | 32,58 | 460.200 |
05 gen 2023 | 32,30 | 32,30 | 31,63 | 32,11 | 31,75 | 610.100 |
04 gen 2023 | 31,78 | 32,49 | 31,50 | 32,27 | 31,91 | 504.200 |
03 gen 2023 | 31,19 | 31,54 | 31,00 | 31,32 | 30,97 | 655.100 |
30 dic 2022 | 31,07 | 31,45 | 30,71 | 30,99 | 30,64 | 640.000 |
29 dic 2022 | 30,57 | 31,39 | 30,35 | 31,29 | 30,94 | 747.900 |
28 dic 2022 | 30,50 | 31,48 | 30,03 | 30,23 | 29,89 | 1.558.300 |
27 dic 2022 | 31,14 | 31,40 | 30,67 | 30,83 | 30,48 | 623.400 |
23 dic 2022 | 30,62 | 31,37 | 30,59 | 31,33 | 30,98 | 640.100 |
22 dic 2022 | 31,13 | 31,42 | 30,54 | 30,96 | 30,61 | 641.400 |
21 dic 2022 | 30,79 | 31,81 | 30,46 | 31,79 | 31,43 | 989.200 |
20 dic 2022 | 30,70 | 31,29 | 30,62 | 30,90 | 30,55 | 766.400 |
19 dic 2022 | 31,80 | 31,93 | 31,05 | 31,07 | 30,72 | 1.024.600 |
16 dic 2022 | 32,64 | 32,85 | 31,81 | 32,01 | 31,65 | 1.196.800 |
15 dic 2022 | 33,50 | 33,52 | 32,76 | 33,02 | 32,65 | 722.100 |
14 dic 2022 | 34,71 | 34,85 | 33,94 | 33,95 | 33,57 | 654.900 |
13 dic 2022 | 34,72 | 35,55 | 34,72 | 34,94 | 34,55 | 767.900 |
12 dic 2022 | 34,55 | 34,81 | 34,25 | 34,69 | 34,30 | 675.700 |
09 dic 2022 | 34,55 | 35,16 | 34,30 | 34,68 | 34,29 | 363.900 |
08 dic 2022 | 33,56 | 35,29 | 33,56 | 35,03 | 34,64 | 961.600 |
07 dic 2022 | 33,76 | 33,90 | 33,22 | 33,77 | 33,39 | 1.409.100 |
06 dic 2022 | 34,81 | 34,91 | 33,44 | 33,88 | 33,50 | 769.900 |
05 dic 2022 | 35,11 | 35,36 | 34,51 | 34,93 | 34,54 | 577.400 |
02 dic 2022 | 35,39 | 35,69 | 35,21 | 35,35 | 34,95 | 456.600 |
01 dic 2022 | 37,60 | 37,73 | 35,94 | 36,03 | 35,63 | 616.000 |
30 nov 2022 | 36,50 | 37,64 | 36,36 | 37,51 | 37,09 | 485.300 |
29 nov 2022 | 37,00 | 37,14 | 36,67 | 36,93 | 36,52 | 359.900 |
29 nov 2022 | 0.36 Dividendo |
28 nov 2022 | 37,42 | 37,74 | 37,08 | 37,25 | 36,48 | 375.300 |
25 nov 2022 | 37,58 | 38,20 | 37,50 | 37,76 | 36,98 | 174.800 |
23 nov 2022 | 37,50 | 38,12 | 37,45 | 37,85 | 37,06 | 465.000 |
22 nov 2022 | 36,98 | 37,83 | 36,98 | 37,70 | 36,92 | 333.800 |
21 nov 2022 | 37,12 | 37,53 | 36,65 | 37,41 | 36,63 | 304.400 |
18 nov 2022 | 36,75 | 37,35 | 36,64 | 37,15 | 36,38 | 224.200 |
17 nov 2022 | 36,91 | 37,33 | 36,74 | 36,80 | 36,04 | 313.900 |
16 nov 2022 | 37,63 | 37,97 | 37,16 | 37,40 | 36,62 | 352.700 |
15 nov 2022 | 37,75 | 38,10 | 37,35 | 37,85 | 37,06 | 286.600 |
14 nov 2022 | 37,68 | 37,99 | 37,27 | 37,54 | 36,76 | 290.400 |
11 nov 2022 | 37,18 | 37,95 | 37,18 | 37,95 | 37,16 | 328.400 |
10 nov 2022 | 36,89 | 37,61 | 36,89 | 37,54 | 36,76 | 320.900 |
09 nov 2022 | 35,98 | 36,40 | 35,80 | 35,80 | 35,06 | 130.300 |
08 nov 2022 | 36,06 | 36,78 | 35,95 | 36,26 | 35,51 | 223.600 |
07 nov 2022 | 36,31 | 36,58 | 35,62 | 35,97 | 35,22 | 207.400 |
04 nov 2022 | 35,58 | 36,53 | 35,38 | 36,19 | 35,44 | 234.600 |
03 nov 2022 | 35,06 | 35,52 | 34,90 | 35,01 | 34,28 | 288.200 |
02 nov 2022 | 35,92 | 36,97 | 35,92 | 36,04 | 35,29 | 313.400 |
01 nov 2022 | 36,53 | 36,79 | 36,41 | 36,51 | 35,75 | 299.300 |
*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...