Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mar 2023 | 38,37 | 38,44 | 38,26 | 38,39 | 38,39 | 11.364.828 |
21 mar 2023 | 38,04 | 38,19 | 37,89 | 38,09 | 38,09 | 27.670.600 |
20 mar 2023 | 37,53 | 37,83 | 37,44 | 37,75 | 37,75 | 28.310.700 |
17 mar 2023 | 37,81 | 37,87 | 37,48 | 37,61 | 37,61 | 39.996.300 |
16 mar 2023 | 37,21 | 37,86 | 37,15 | 37,84 | 37,84 | 39.880.200 |
15 mar 2023 | 37,09 | 37,28 | 36,90 | 37,27 | 37,27 | 53.217.000 |
14 mar 2023 | 37,84 | 38,02 | 37,72 | 37,92 | 37,92 | 36.333.400 |
13 mar 2023 | 37,73 | 38,17 | 37,65 | 37,90 | 37,90 | 43.071.400 |
10 mar 2023 | 38,02 | 38,25 | 37,80 | 37,84 | 37,84 | 49.316.900 |
09 mar 2023 | 38,51 | 38,58 | 37,96 | 38,04 | 38,04 | 40.118.900 |
08 mar 2023 | 38,75 | 38,98 | 38,74 | 38,90 | 38,90 | 18.795.900 |
07 mar 2023 | 39,24 | 39,25 | 38,71 | 38,74 | 38,74 | 36.382.400 |
06 mar 2023 | 39,51 | 39,68 | 39,39 | 39,40 | 39,40 | 26.014.300 |
03 mar 2023 | 39,32 | 39,58 | 39,27 | 39,54 | 39,54 | 20.681.700 |
02 mar 2023 | 38,87 | 39,29 | 38,80 | 39,19 | 39,19 | 28.952.900 |
01 mar 2023 | 39,17 | 39,21 | 38,97 | 39,05 | 39,05 | 39.597.500 |
28 feb 2023 | 38,36 | 38,52 | 38,19 | 38,23 | 38,23 | 39.670.600 |
27 feb 2023 | 38,53 | 38,60 | 38,42 | 38,50 | 38,50 | 24.344.400 |
24 feb 2023 | 38,31 | 38,49 | 38,15 | 38,30 | 38,30 | 48.596.300 |
23 feb 2023 | 39,49 | 39,56 | 38,93 | 39,18 | 39,18 | 28.551.700 |
22 feb 2023 | 39,07 | 39,20 | 38,87 | 38,99 | 38,99 | 37.035.500 |
21 feb 2023 | 39,40 | 39,62 | 39,17 | 39,18 | 39,18 | 33.984.300 |
17 feb 2023 | 39,67 | 39,78 | 39,52 | 39,68 | 39,68 | 35.131.700 |
16 feb 2023 | 39,92 | 40,31 | 39,81 | 40,12 | 40,12 | 30.045.300 |
15 feb 2023 | 39,84 | 40,11 | 39,77 | 40,11 | 40,11 | 31.114.000 |
14 feb 2023 | 40,23 | 40,64 | 40,10 | 40,45 | 40,45 | 21.664.300 |
13 feb 2023 | 40,33 | 40,60 | 40,24 | 40,52 | 40,52 | 20.906.700 |
10 feb 2023 | 40,35 | 40,37 | 40,06 | 40,19 | 40,19 | 34.463.800 |
09 feb 2023 | 40,96 | 41,00 | 40,44 | 40,58 | 40,58 | 27.083.800 |
08 feb 2023 | 40,54 | 40,60 | 40,22 | 40,39 | 40,39 | 38.255.400 |
07 feb 2023 | 40,34 | 40,60 | 40,05 | 40,44 | 40,44 | 31.941.600 |
06 feb 2023 | 40,15 | 40,36 | 40,00 | 40,28 | 40,28 | 41.471.500 |
03 feb 2023 | 41,11 | 41,40 | 40,78 | 40,88 | 40,88 | 42.341.000 |
02 feb 2023 | 41,87 | 41,90 | 41,42 | 41,62 | 41,62 | 45.943.800 |
01 feb 2023 | 41,55 | 42,03 | 41,27 | 41,87 | 41,87 | 51.809.100 |
31 gen 2023 | 41,09 | 41,36 | 41,01 | 41,36 | 41,36 | 43.197.800 |
30 gen 2023 | 41,63 | 41,82 | 41,43 | 41,45 | 41,45 | 38.598.300 |
27 gen 2023 | 42,36 | 42,38 | 42,10 | 42,30 | 42,30 | 36.989.100 |
26 gen 2023 | 42,44 | 42,53 | 42,21 | 42,50 | 42,50 | 28.722.100 |
25 gen 2023 | 41,84 | 42,10 | 41,61 | 42,10 | 42,10 | 30.325.100 |
24 gen 2023 | 41,87 | 42,09 | 41,81 | 42,06 | 42,06 | 34.713.300 |
23 gen 2023 | 41,79 | 42,23 | 41,76 | 42,03 | 42,03 | 38.252.700 |
20 gen 2023 | 41,39 | 41,73 | 41,26 | 41,73 | 41,73 | 42.854.900 |
19 gen 2023 | 40,96 | 41,25 | 40,94 | 41,10 | 41,10 | 33.834.900 |
18 gen 2023 | 41,43 | 41,48 | 40,77 | 40,79 | 40,79 | 54.860.300 |
17 gen 2023 | 41,02 | 41,12 | 40,90 | 41,07 | 41,07 | 41.016.000 |
13 gen 2023 | 40,98 | 41,33 | 40,97 | 41,30 | 41,30 | 32.838.900 |
12 gen 2023 | 40,89 | 41,12 | 40,50 | 41,03 | 41,03 | 42.088.800 |
11 gen 2023 | 40,59 | 40,84 | 40,52 | 40,83 | 40,83 | 41.854.800 |
10 gen 2023 | 40,48 | 40,67 | 40,28 | 40,66 | 40,66 | 34.936.500 |
09 gen 2023 | 40,55 | 40,68 | 40,35 | 40,37 | 40,37 | 59.967.500 |
06 gen 2023 | 39,50 | 40,09 | 39,26 | 40,07 | 40,07 | 49.058.000 |
05 gen 2023 | 38,99 | 39,33 | 38,98 | 39,25 | 39,25 | 25.175.600 |
04 gen 2023 | 38,90 | 39,41 | 38,68 | 39,37 | 39,37 | 57.044.200 |
03 gen 2023 | 38,34 | 38,64 | 38,11 | 38,22 | 38,22 | 35.557.900 |
30 dic 2022 | 38,14 | 38,31 | 37,76 | 37,90 | 37,90 | 38.297.800 |
29 dic 2022 | 38,23 | 38,49 | 38,18 | 38,43 | 38,43 | 27.088.700 |
28 dic 2022 | 38,26 | 38,30 | 37,78 | 37,80 | 37,80 | 31.813.900 |
27 dic 2022 | 38,13 | 38,56 | 38,08 | 38,36 | 38,36 | 42.338.900 |
23 dic 2022 | 37,79 | 37,91 | 37,61 | 37,80 | 37,80 | 19.543.300 |
22 dic 2022 | 38,08 | 38,11 | 37,57 | 37,85 | 37,85 | 27.011.800 |
21 dic 2022 | 37,79 | 38,19 | 37,71 | 38,19 | 38,19 | 23.607.700 |
20 dic 2022 | 37,73 | 38,00 | 37,69 | 37,85 | 37,85 | 25.688.000 |
19 dic 2022 | 38,11 | 38,11 | 37,79 | 37,86 | 37,86 | 22.995.200 |
16 dic 2022 | 37,90 | 38,07 | 37,77 | 37,83 | 37,83 | 48.065.200 |
15 dic 2022 | 38,32 | 38,45 | 37,69 | 37,72 | 37,72 | 48.081.300 |
14 dic 2022 | 38,60 | 38,80 | 38,31 | 38,61 | 38,61 | 62.300.900 |
13 dic 2022 | 39,11 | 39,21 | 38,51 | 38,59 | 38,59 | 60.886.900 |
13 dic 2022 | 0.584 Dividendo |
12 dic 2022 | 38,88 | 38,90 | 38,57 | 38,90 | 38,32 | 41.524.600 |
09 dic 2022 | 39,35 | 39,41 | 39,02 | 39,02 | 38,43 | 48.742.700 |
08 dic 2022 | 39,19 | 39,40 | 39,06 | 39,28 | 38,69 | 41.138.200 |
07 dic 2022 | 38,75 | 38,96 | 38,68 | 38,81 | 38,23 | 46.263.200 |
06 dic 2022 | 39,24 | 39,29 | 38,94 | 39,04 | 38,45 | 31.558.200 |
05 dic 2022 | 39,53 | 39,55 | 38,99 | 39,09 | 38,50 | 62.268.800 |
02 dic 2022 | 39,01 | 39,66 | 39,01 | 39,54 | 38,95 | 47.593.700 |
01 dic 2022 | 39,63 | 39,71 | 39,25 | 39,39 | 38,80 | 50.195.900 |
30 nov 2022 | 39,24 | 39,68 | 38,98 | 39,52 | 38,93 | 103.403.400 |
29 nov 2022 | 38,40 | 38,58 | 38,31 | 38,41 | 37,83 | 50.909.500 |
28 nov 2022 | 37,59 | 38,00 | 37,59 | 37,60 | 37,04 | 45.015.900 |
25 nov 2022 | 37,84 | 37,88 | 37,74 | 37,77 | 37,20 | 19.986.900 |
23 nov 2022 | 37,69 | 37,98 | 37,68 | 37,95 | 37,38 | 43.490.300 |
22 nov 2022 | 37,46 | 37,65 | 37,39 | 37,64 | 37,07 | 33.677.500 |
21 nov 2022 | 37,54 | 37,63 | 37,35 | 37,55 | 36,99 | 29.250.900 |
18 nov 2022 | 38,14 | 38,15 | 37,85 | 38,03 | 37,46 | 45.040.200 |
17 nov 2022 | 37,49 | 38,30 | 37,48 | 38,25 | 37,68 | 56.473.600 |
16 nov 2022 | 38,47 | 38,52 | 38,12 | 38,18 | 37,61 | 49.376.500 |
15 nov 2022 | 39,12 | 39,16 | 38,54 | 38,80 | 38,22 | 77.069.300 |
14 nov 2022 | 37,95 | 38,20 | 37,78 | 37,93 | 37,36 | 42.158.100 |
11 nov 2022 | 37,87 | 38,21 | 37,78 | 38,16 | 37,59 | 52.270.400 |
10 nov 2022 | 36,82 | 37,18 | 36,67 | 37,15 | 36,59 | 53.986.900 |
09 nov 2022 | 36,21 | 36,38 | 35,80 | 35,85 | 35,31 | 34.148.700 |
08 nov 2022 | 36,29 | 36,67 | 36,16 | 36,48 | 35,93 | 36.282.400 |
07 nov 2022 | 36,43 | 36,51 | 36,09 | 36,22 | 35,68 | 38.404.800 |
04 nov 2022 | 36,03 | 36,20 | 35,67 | 36,20 | 35,66 | 70.533.600 |
03 nov 2022 | 34,30 | 34,84 | 34,28 | 34,73 | 34,21 | 38.319.300 |
02 nov 2022 | 34,90 | 35,32 | 34,50 | 34,53 | 34,01 | 47.639.100 |
01 nov 2022 | 35,10 | 35,15 | 34,70 | 34,82 | 34,30 | 50.932.800 |
31 ott 2022 | 33,92 | 34,27 | 33,92 | 34,19 | 33,68 | 44.107.400 |
28 ott 2022 | 34,03 | 34,33 | 33,95 | 34,29 | 33,78 | 46.296.700 |
*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...