Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 feb 2023 | 28,66 | 29,33 | 28,66 | 29,28 | 29,28 | 3.632.800 |
06 feb 2023 | 28,88 | 29,01 | 28,46 | 28,89 | 28,89 | 3.176.200 |
03 feb 2023 | 29,20 | 29,75 | 29,05 | 29,11 | 29,11 | 2.756.600 |
02 feb 2023 | 29,94 | 29,96 | 29,07 | 29,22 | 29,22 | 3.808.500 |
01 feb 2023 | 30,60 | 30,62 | 29,88 | 30,37 | 30,37 | 3.303.600 |
31 gen 2023 | 29,89 | 30,45 | 29,74 | 30,43 | 30,43 | 2.542.000 |
30 gen 2023 | 30,24 | 30,49 | 30,05 | 30,06 | 30,06 | 2.565.700 |
27 gen 2023 | 30,55 | 30,84 | 30,36 | 30,38 | 30,38 | 3.035.000 |
26 gen 2023 | 29,93 | 30,44 | 29,72 | 30,42 | 30,42 | 4.673.500 |
25 gen 2023 | 29,87 | 30,12 | 29,55 | 30,08 | 30,08 | 2.858.300 |
24 gen 2023 | 30,49 | 31,00 | 30,26 | 30,58 | 30,58 | 2.818.200 |
23 gen 2023 | 31,23 | 31,59 | 31,00 | 31,08 | 31,08 | 3.259.400 |
20 gen 2023 | 30,99 | 31,48 | 30,70 | 31,31 | 31,31 | 2.981.300 |
19 gen 2023 | 30,67 | 31,08 | 30,51 | 31,04 | 31,04 | 2.783.800 |
18 gen 2023 | 31,56 | 31,75 | 30,80 | 30,81 | 30,81 | 3.708.800 |
17 gen 2023 | 31,25 | 31,54 | 30,96 | 31,15 | 31,15 | 3.527.800 |
13 gen 2023 | 31,16 | 31,59 | 31,05 | 31,42 | 31,42 | 5.133.100 |
12 gen 2023 | 31,17 | 31,75 | 30,94 | 31,45 | 31,45 | 3.751.000 |
11 gen 2023 | 30,77 | 30,87 | 30,32 | 30,84 | 30,84 | 5.119.600 |
10 gen 2023 | 31,21 | 31,25 | 30,74 | 31,16 | 31,16 | 2.673.000 |
09 gen 2023 | 31,52 | 31,92 | 31,09 | 31,30 | 31,30 | 5.116.800 |
09 gen 2023 | 0.9 Dividendo |
06 gen 2023 | 31,85 | 32,49 | 31,61 | 31,86 | 30,96 | 5.497.700 |
05 gen 2023 | 31,27 | 32,30 | 31,27 | 32,29 | 31,38 | 8.308.800 |
04 gen 2023 | 31,61 | 31,90 | 31,32 | 31,86 | 30,96 | 5.217.300 |
03 gen 2023 | 33,98 | 34,05 | 32,31 | 32,60 | 31,68 | 7.182.800 |
30 dic 2022 | 35,86 | 36,06 | 35,42 | 35,81 | 34,80 | 1.916.200 |
29 dic 2022 | 36,24 | 36,49 | 36,07 | 36,18 | 35,16 | 2.054.000 |
28 dic 2022 | 37,26 | 37,29 | 36,09 | 36,28 | 35,26 | 2.106.000 |
27 dic 2022 | 37,16 | 37,34 | 36,89 | 37,13 | 36,08 | 1.790.200 |
23 dic 2022 | 36,70 | 37,05 | 36,60 | 37,02 | 35,97 | 1.846.800 |
22 dic 2022 | 37,50 | 37,58 | 36,26 | 36,71 | 35,67 | 2.577.400 |
21 dic 2022 | 37,19 | 37,26 | 36,73 | 37,14 | 36,09 | 2.243.300 |
20 dic 2022 | 36,32 | 36,74 | 36,23 | 36,46 | 35,43 | 1.750.300 |
19 dic 2022 | 36,69 | 36,77 | 36,07 | 36,27 | 35,25 | 1.928.400 |
16 dic 2022 | 36,13 | 36,39 | 35,73 | 36,09 | 35,07 | 2.645.300 |
15 dic 2022 | 37,18 | 37,39 | 36,63 | 36,97 | 35,93 | 1.724.600 |
14 dic 2022 | 37,83 | 37,88 | 36,95 | 37,09 | 36,04 | 3.149.900 |
13 dic 2022 | 37,59 | 37,97 | 37,32 | 37,87 | 36,80 | 3.598.800 |
12 dic 2022 | 35,90 | 36,28 | 35,81 | 36,19 | 35,17 | 1.813.100 |
09 dic 2022 | 35,87 | 36,10 | 35,58 | 35,63 | 34,62 | 1.858.500 |
08 dic 2022 | 36,86 | 37,00 | 35,89 | 36,01 | 34,99 | 2.057.500 |
07 dic 2022 | 35,86 | 36,31 | 35,61 | 35,99 | 34,97 | 3.128.200 |
06 dic 2022 | 36,68 | 36,84 | 35,83 | 35,96 | 34,94 | 2.803.600 |
05 dic 2022 | 37,80 | 38,00 | 36,30 | 36,43 | 35,40 | 2.872.400 |
02 dic 2022 | 37,35 | 37,65 | 36,78 | 36,87 | 35,83 | 2.300.600 |
01 dic 2022 | 38,74 | 38,83 | 38,06 | 38,11 | 37,03 | 2.667.300 |
30 nov 2022 | 38,36 | 38,72 | 37,99 | 38,48 | 37,39 | 3.372.700 |
29 nov 2022 | 37,31 | 37,96 | 37,28 | 37,64 | 36,58 | 2.494.400 |
28 nov 2022 | 36,08 | 36,72 | 35,89 | 36,21 | 35,19 | 1.875.200 |
25 nov 2022 | 36,82 | 37,14 | 36,56 | 36,81 | 35,77 | 2.226.000 |
23 nov 2022 | 35,76 | 36,20 | 35,60 | 35,98 | 34,96 | 3.445.100 |
22 nov 2022 | 34,85 | 35,53 | 34,70 | 35,49 | 34,49 | 2.844.400 |
21 nov 2022 | 33,52 | 33,92 | 32,83 | 33,75 | 32,80 | 3.766.700 |
18 nov 2022 | 33,62 | 34,14 | 33,35 | 33,90 | 32,94 | 2.789.000 |
17 nov 2022 | 34,48 | 34,93 | 34,15 | 34,90 | 33,91 | 2.575.800 |
16 nov 2022 | 35,80 | 35,89 | 34,84 | 35,00 | 34,01 | 2.371.900 |
15 nov 2022 | 35,86 | 36,20 | 35,33 | 36,09 | 35,07 | 3.877.900 |
14 nov 2022 | 35,18 | 35,60 | 34,61 | 34,67 | 33,69 | 4.804.700 |
11 nov 2022 | 35,38 | 35,52 | 34,75 | 35,22 | 34,23 | 4.145.900 |
10 nov 2022 | 35,05 | 35,32 | 34,40 | 34,96 | 33,97 | 2.321.500 |
10 nov 2022 | 0.7 Dividendo |
09 nov 2022 | 36,73 | 36,73 | 34,96 | 35,08 | 33,41 | 3.919.900 |
08 nov 2022 | 37,44 | 37,65 | 36,91 | 37,22 | 35,45 | 3.367.900 |
07 nov 2022 | 38,17 | 38,48 | 38,03 | 38,19 | 36,37 | 1.381.400 |
04 nov 2022 | 38,39 | 38,66 | 37,65 | 37,98 | 36,17 | 2.848.500 |
03 nov 2022 | 36,66 | 37,36 | 36,55 | 37,20 | 35,43 | 1.886.100 |
02 nov 2022 | 37,47 | 37,81 | 36,91 | 36,95 | 35,19 | 2.430.200 |
01 nov 2022 | 37,21 | 37,40 | 36,82 | 37,20 | 35,43 | 2.846.700 |
31 ott 2022 | 36,08 | 36,74 | 35,96 | 36,28 | 34,55 | 2.969.300 |
28 ott 2022 | 36,85 | 37,14 | 36,04 | 36,81 | 35,06 | 4.032.100 |
27 ott 2022 | 36,25 | 36,80 | 35,84 | 35,87 | 34,16 | 3.904.600 |
26 ott 2022 | 34,79 | 35,66 | 34,77 | 35,35 | 33,67 | 3.532.200 |
25 ott 2022 | 34,23 | 34,62 | 34,01 | 34,15 | 32,52 | 2.531.400 |
24 ott 2022 | 34,10 | 34,36 | 33,85 | 33,97 | 32,35 | 2.736.000 |
21 ott 2022 | 34,17 | 34,61 | 34,03 | 34,43 | 32,79 | 2.292.200 |
20 ott 2022 | 34,63 | 34,89 | 34,22 | 34,38 | 32,74 | 2.547.300 |
19 ott 2022 | 33,60 | 34,23 | 33,56 | 34,15 | 32,52 | 3.473.500 |
18 ott 2022 | 34,10 | 34,38 | 33,46 | 34,03 | 32,41 | 3.455.500 |
17 ott 2022 | 34,32 | 34,78 | 34,21 | 34,52 | 32,88 | 3.084.400 |
14 ott 2022 | 35,12 | 35,12 | 33,73 | 33,76 | 32,15 | 4.045.600 |
13 ott 2022 | 34,38 | 35,72 | 34,38 | 35,52 | 33,83 | 3.219.700 |
12 ott 2022 | 34,28 | 34,63 | 33,83 | 34,41 | 32,77 | 2.390.500 |
11 ott 2022 | 34,58 | 35,17 | 34,27 | 34,62 | 32,97 | 2.466.600 |
10 ott 2022 | 35,40 | 35,55 | 34,78 | 35,13 | 33,46 | 3.690.000 |
07 ott 2022 | 35,48 | 36,07 | 35,09 | 35,24 | 33,56 | 3.940.700 |
06 ott 2022 | 35,17 | 35,54 | 35,08 | 35,31 | 33,63 | 2.795.300 |
05 ott 2022 | 34,85 | 35,66 | 34,71 | 35,36 | 33,68 | 4.221.100 |
04 ott 2022 | 34,99 | 35,95 | 34,80 | 35,48 | 33,79 | 5.311.900 |
03 ott 2022 | 34,32 | 34,76 | 34,22 | 34,57 | 32,92 | 4.700.600 |
30 set 2022 | 32,77 | 33,52 | 32,65 | 33,11 | 31,53 | 4.484.500 |
29 set 2022 | 32,86 | 33,19 | 32,34 | 33,04 | 31,47 | 4.636.800 |
28 set 2022 | 32,43 | 33,70 | 32,40 | 33,58 | 31,98 | 5.071.100 |
27 set 2022 | 32,48 | 33,32 | 32,27 | 33,01 | 31,44 | 6.685.600 |
26 set 2022 | 31,97 | 32,34 | 31,57 | 31,67 | 30,16 | 3.623.200 |
23 set 2022 | 32,69 | 32,74 | 31,69 | 32,15 | 30,62 | 5.493.100 |
22 set 2022 | 34,65 | 34,82 | 34,14 | 34,29 | 32,66 | 2.113.200 |
21 set 2022 | 35,27 | 35,37 | 34,11 | 34,11 | 32,49 | 2.833.500 |
20 set 2022 | 34,24 | 34,81 | 33,85 | 34,61 | 32,96 | 4.962.700 |
19 set 2022 | 33,58 | 34,82 | 33,49 | 34,75 | 33,09 | 3.247.400 |
*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...