Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 dic 2023 | 27,40 | 28,25 | 27,00 | 28,07 | 28,07 | 561.500 |
06 dic 2023 | 27,08 | 27,79 | 27,00 | 27,40 | 27,40 | 629.900 |
05 dic 2023 | 27,22 | 27,69 | 26,73 | 26,98 | 26,98 | 459.600 |
04 dic 2023 | 27,25 | 27,89 | 27,05 | 27,32 | 27,32 | 618.000 |
01 dic 2023 | 26,25 | 27,92 | 26,19 | 27,75 | 27,75 | 1.002.000 |
30 nov 2023 | 25,87 | 26,36 | 25,40 | 26,20 | 26,20 | 816.000 |
29 nov 2023 | 26,26 | 26,81 | 25,75 | 25,87 | 25,87 | 555.300 |
29 nov 2023 | 0.383 Dividendo |
28 nov 2023 | 26,48 | 26,63 | 26,20 | 26,49 | 26,11 | 626.000 |
27 nov 2023 | 27,08 | 27,16 | 26,31 | 26,34 | 25,96 | 499.200 |
24 nov 2023 | 26,90 | 27,25 | 26,72 | 27,19 | 26,80 | 161.800 |
22 nov 2023 | 26,62 | 27,07 | 26,42 | 26,92 | 26,53 | 407.600 |
21 nov 2023 | 27,10 | 27,30 | 26,58 | 26,58 | 26,20 | 394.900 |
20 nov 2023 | 27,49 | 27,49 | 26,73 | 27,04 | 26,65 | 495.100 |
17 nov 2023 | 28,10 | 28,10 | 27,35 | 27,36 | 26,96 | 266.200 |
16 nov 2023 | 27,66 | 27,80 | 27,42 | 27,51 | 27,11 | 474.800 |
15 nov 2023 | 26,79 | 27,75 | 26,75 | 27,63 | 27,23 | 518.400 |
14 nov 2023 | 26,02 | 26,70 | 25,80 | 26,68 | 26,29 | 382.400 |
13 nov 2023 | 25,17 | 26,14 | 25,17 | 25,34 | 24,97 | 470.800 |
10 nov 2023 | 25,94 | 25,98 | 25,14 | 25,53 | 25,16 | 514.200 |
09 nov 2023 | 26,03 | 26,26 | 25,63 | 25,88 | 25,51 | 1.245.400 |
08 nov 2023 | 25,64 | 26,46 | 25,33 | 25,89 | 25,52 | 895.600 |
07 nov 2023 | 26,75 | 26,79 | 25,55 | 25,59 | 25,22 | 953.900 |
06 nov 2023 | 27,00 | 27,34 | 26,62 | 27,02 | 26,63 | 703.000 |
03 nov 2023 | 27,55 | 28,10 | 26,91 | 27,04 | 26,65 | 971.700 |
02 nov 2023 | 25,69 | 27,33 | 25,69 | 27,19 | 26,80 | 1.008.000 |
01 nov 2023 | 22,90 | 25,21 | 22,78 | 25,09 | 24,73 | 1.866.500 |
31 ott 2023 | 22,21 | 22,92 | 22,21 | 22,64 | 22,31 | 1.372.600 |
30 ott 2023 | 21,56 | 22,23 | 21,03 | 22,20 | 21,88 | 1.356.800 |
27 ott 2023 | 22,51 | 22,51 | 21,31 | 21,39 | 21,08 | 1.781.700 |
26 ott 2023 | 22,38 | 22,86 | 22,03 | 22,50 | 22,17 | 980.400 |
25 ott 2023 | 22,69 | 23,17 | 22,38 | 22,42 | 22,10 | 1.522.300 |
24 ott 2023 | 23,10 | 23,39 | 22,72 | 22,80 | 22,47 | 2.092.500 |
23 ott 2023 | 23,21 | 24,00 | 22,96 | 23,00 | 22,67 | 2.269.700 |
20 ott 2023 | 23,45 | 23,88 | 23,15 | 23,22 | 22,88 | 1.394.200 |
19 ott 2023 | 24,56 | 24,68 | 23,57 | 23,67 | 23,33 | 1.412.100 |
18 ott 2023 | 26,02 | 26,02 | 24,45 | 24,46 | 24,11 | 1.661.100 |
17 ott 2023 | 25,15 | 25,96 | 25,03 | 25,69 | 25,32 | 1.105.000 |
16 ott 2023 | 26,11 | 26,32 | 24,95 | 25,07 | 24,71 | 1.154.000 |
13 ott 2023 | 27,59 | 27,70 | 25,87 | 25,98 | 25,60 | 2.340.500 |
12 ott 2023 | 29,08 | 29,28 | 27,26 | 27,48 | 27,08 | 1.468.500 |
11 ott 2023 | 29,19 | 29,49 | 28,46 | 29,25 | 28,83 | 683.200 |
10 ott 2023 | 27,94 | 28,87 | 27,94 | 28,85 | 28,43 | 740.500 |
09 ott 2023 | 27,92 | 28,40 | 27,79 | 27,93 | 27,53 | 409.600 |
06 ott 2023 | 27,88 | 28,13 | 26,88 | 28,03 | 27,62 | 589.300 |
05 ott 2023 | 27,50 | 28,19 | 27,50 | 28,00 | 27,60 | 900.600 |
04 ott 2023 | 26,57 | 27,62 | 26,37 | 27,52 | 27,12 | 1.261.100 |
03 ott 2023 | 27,00 | 27,30 | 26,52 | 26,59 | 26,21 | 942.600 |
02 ott 2023 | 29,53 | 29,53 | 27,17 | 27,23 | 26,84 | 646.900 |
29 set 2023 | 30,21 | 30,34 | 29,35 | 29,40 | 28,97 | 824.000 |
28 set 2023 | 29,15 | 29,99 | 29,04 | 29,87 | 29,44 | 395.100 |
27 set 2023 | 30,41 | 30,70 | 29,13 | 29,16 | 28,74 | 486.400 |
26 set 2023 | 31,03 | 31,36 | 30,35 | 30,36 | 29,92 | 586.600 |
25 set 2023 | 31,29 | 31,54 | 30,68 | 31,36 | 30,91 | 345.300 |
22 set 2023 | 30,84 | 31,23 | 30,45 | 30,71 | 30,27 | 541.900 |
21 set 2023 | 31,48 | 31,69 | 30,25 | 30,30 | 29,86 | 338.500 |
20 set 2023 | 31,67 | 32,20 | 31,67 | 31,74 | 31,28 | 231.300 |
19 set 2023 | 32,18 | 32,39 | 31,46 | 31,47 | 31,01 | 164.800 |
18 set 2023 | 32,48 | 32,69 | 31,92 | 32,08 | 31,62 | 301.200 |
15 set 2023 | 32,94 | 33,00 | 32,43 | 32,72 | 32,25 | 702.500 |
14 set 2023 | 32,04 | 32,92 | 32,04 | 32,80 | 32,33 | 494.000 |
13 set 2023 | 31,49 | 32,09 | 31,49 | 32,04 | 31,58 | 554.900 |
12 set 2023 | 31,67 | 31,89 | 31,31 | 31,61 | 31,15 | 263.200 |
11 set 2023 | 31,68 | 32,02 | 31,32 | 31,75 | 31,29 | 433.600 |
08 set 2023 | 31,97 | 32,00 | 31,43 | 31,56 | 31,10 | 259.700 |
07 set 2023 | 31,00 | 31,86 | 30,89 | 31,60 | 31,14 | 324.900 |
06 set 2023 | 31,63 | 31,63 | 31,03 | 31,06 | 30,61 | 335.700 |
05 set 2023 | 32,29 | 32,34 | 31,52 | 31,64 | 31,18 | 316.400 |
01 set 2023 | 32,00 | 32,49 | 31,89 | 32,25 | 31,78 | 335.300 |
31 ago 2023 | 31,89 | 32,13 | 31,75 | 31,91 | 31,45 | 399.300 |
30 ago 2023 | 31,87 | 32,48 | 31,79 | 31,84 | 31,38 | 171.200 |
30 ago 2023 | 0.383 Dividendo |
29 ago 2023 | 31,94 | 32,39 | 31,80 | 32,28 | 31,44 | 181.200 |
28 ago 2023 | 31,85 | 32,28 | 31,71 | 31,79 | 30,96 | 320.700 |
25 ago 2023 | 32,00 | 32,05 | 31,38 | 31,86 | 31,03 | 194.000 |
24 ago 2023 | 31,72 | 32,04 | 31,54 | 31,73 | 30,90 | 252.200 |
23 ago 2023 | 31,31 | 32,00 | 31,31 | 31,87 | 31,04 | 213.700 |
22 ago 2023 | 31,49 | 31,85 | 31,30 | 31,31 | 30,49 | 173.000 |
21 ago 2023 | 32,13 | 32,13 | 31,20 | 31,67 | 30,84 | 376.600 |
18 ago 2023 | 31,47 | 32,18 | 31,47 | 32,01 | 31,17 | 339.100 |
17 ago 2023 | 31,92 | 32,25 | 31,48 | 31,64 | 30,81 | 382.900 |
16 ago 2023 | 31,76 | 32,22 | 31,76 | 31,88 | 31,05 | 206.800 |
15 ago 2023 | 32,79 | 32,93 | 31,92 | 31,93 | 31,09 | 237.500 |
14 ago 2023 | 33,26 | 33,50 | 32,87 | 32,91 | 32,05 | 129.500 |
11 ago 2023 | 32,88 | 33,50 | 32,88 | 33,31 | 32,44 | 369.600 |
10 ago 2023 | 33,01 | 33,52 | 32,78 | 33,13 | 32,26 | 685.200 |
09 ago 2023 | 32,72 | 33,07 | 32,46 | 32,68 | 31,83 | 275.300 |
08 ago 2023 | 32,31 | 32,79 | 32,03 | 32,67 | 31,82 | 371.200 |
07 ago 2023 | 32,98 | 33,00 | 32,26 | 32,51 | 31,66 | 536.200 |
04 ago 2023 | 32,29 | 33,38 | 32,15 | 32,75 | 31,89 | 780.800 |
03 ago 2023 | 33,47 | 33,47 | 31,81 | 31,86 | 31,03 | 1.682.600 |
02 ago 2023 | 34,55 | 34,56 | 33,35 | 33,46 | 32,58 | 495.700 |
01 ago 2023 | 35,25 | 35,50 | 34,62 | 34,93 | 34,02 | 249.800 |
31 lug 2023 | 35,22 | 35,95 | 35,22 | 35,69 | 34,76 | 199.900 |
28 lug 2023 | 35,46 | 35,87 | 35,21 | 35,28 | 34,36 | 144.100 |
27 lug 2023 | 35,97 | 36,02 | 35,35 | 35,44 | 34,51 | 179.900 |
26 lug 2023 | 35,75 | 36,20 | 35,69 | 36,02 | 35,08 | 118.700 |
25 lug 2023 | 35,92 | 36,17 | 35,72 | 36,02 | 35,08 | 199.400 |
24 lug 2023 | 35,68 | 36,16 | 35,64 | 35,99 | 35,05 | 160.300 |
21 lug 2023 | 35,72 | 36,06 | 35,61 | 35,69 | 34,76 | 139.700 |
*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...