Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 feb 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
06 feb 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
03 feb 2023 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
02 feb 2023 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
01 feb 2023 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
31 gen 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
30 gen 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
27 gen 2023 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
26 gen 2023 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
25 gen 2023 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
24 gen 2023 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
23 gen 2023 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
20 gen 2023 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
19 gen 2023 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
18 gen 2023 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
17 gen 2023 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
13 gen 2023 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
12 gen 2023 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
11 gen 2023 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
10 gen 2023 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
09 gen 2023 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
06 gen 2023 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
05 gen 2023 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
04 gen 2023 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
03 gen 2023 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
30 dic 2022 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
29 dic 2022 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
28 dic 2022 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
27 dic 2022 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
23 dic 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
22 dic 2022 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
21 dic 2022 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
20 dic 2022 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
19 dic 2022 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
16 dic 2022 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
15 dic 2022 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
14 dic 2022 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
13 dic 2022 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
13 dic 2022 | 0 Dividendo |
13 dic 2022 | 3.542 Guadagno in conto di capitale |
12 dic 2022 | 31,43 | 31,43 | 31,43 | 31,43 | 27,89 | - |
09 dic 2022 | 31,12 | 31,12 | 31,12 | 31,12 | 27,61 | - |
08 dic 2022 | 31,35 | 31,35 | 31,35 | 31,35 | 27,82 | - |
07 dic 2022 | 31,17 | 31,17 | 31,17 | 31,17 | 27,66 | - |
06 dic 2022 | 31,28 | 31,28 | 31,28 | 31,28 | 27,75 | - |
05 dic 2022 | 31,59 | 31,59 | 31,59 | 31,59 | 28,03 | - |
02 dic 2022 | 32,21 | 32,21 | 32,21 | 32,21 | 28,58 | - |
01 dic 2022 | 32,18 | 32,18 | 32,18 | 32,18 | 28,55 | - |
30 nov 2022 | 31,99 | 31,99 | 31,99 | 31,99 | 28,38 | - |
29 nov 2022 | 31,31 | 31,31 | 31,31 | 31,31 | 27,78 | - |
28 nov 2022 | 31,36 | 31,36 | 31,36 | 31,36 | 27,83 | - |
25 nov 2022 | 31,82 | 31,82 | 31,82 | 31,82 | 28,23 | - |
23 nov 2022 | 31,64 | 31,64 | 31,64 | 31,64 | 28,07 | - |
22 nov 2022 | 31,48 | 31,48 | 31,48 | 31,48 | 27,93 | - |
21 nov 2022 | 31,10 | 31,10 | 31,10 | 31,10 | 27,60 | - |
18 nov 2022 | 31,07 | 31,07 | 31,07 | 31,07 | 27,57 | - |
17 nov 2022 | 30,76 | 30,76 | 30,76 | 30,76 | 27,29 | - |
16 nov 2022 | 30,99 | 30,99 | 30,99 | 30,99 | 27,50 | - |
15 nov 2022 | 31,07 | 31,07 | 31,07 | 31,07 | 27,57 | - |
14 nov 2022 | 30,67 | 30,67 | 30,67 | 30,67 | 27,21 | - |
11 nov 2022 | 30,88 | 30,88 | 30,88 | 30,88 | 27,40 | - |
10 nov 2022 | 30,92 | 30,92 | 30,92 | 30,92 | 27,44 | - |
09 nov 2022 | 29,42 | 29,42 | 29,42 | 29,42 | 26,10 | - |
08 nov 2022 | 29,82 | 29,82 | 29,82 | 29,82 | 26,46 | - |
07 nov 2022 | 29,68 | 29,68 | 29,68 | 29,68 | 26,34 | - |
04 nov 2022 | 29,33 | 29,33 | 29,33 | 29,33 | 26,02 | - |
03 nov 2022 | 29,16 | 29,16 | 29,16 | 29,16 | 25,87 | - |
02 nov 2022 | 29,36 | 29,36 | 29,36 | 29,36 | 26,05 | - |
01 nov 2022 | 30,09 | 30,09 | 30,09 | 30,09 | 26,70 | - |
31 ott 2022 | 29,94 | 29,94 | 29,94 | 29,94 | 26,57 | - |
28 ott 2022 | 29,96 | 29,96 | 29,96 | 29,96 | 26,58 | - |
27 ott 2022 | 29,51 | 29,51 | 29,51 | 29,51 | 26,18 | - |
26 ott 2022 | 29,38 | 29,38 | 29,38 | 29,38 | 26,07 | - |
25 ott 2022 | 29,36 | 29,36 | 29,36 | 29,36 | 26,05 | - |
24 ott 2022 | 29,08 | 29,08 | 29,08 | 29,08 | 25,80 | - |
21 ott 2022 | 28,85 | 28,85 | 28,85 | 28,85 | 25,60 | - |
20 ott 2022 | 28,31 | 28,31 | 28,31 | 28,31 | 25,12 | - |
19 ott 2022 | 28,77 | 28,77 | 28,77 | 28,77 | 25,53 | - |
18 ott 2022 | 29,22 | 29,22 | 29,22 | 29,22 | 25,93 | - |
17 ott 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 25,55 | - |
14 ott 2022 | 28,12 | 28,12 | 28,12 | 28,12 | 24,95 | - |
13 ott 2022 | 28,67 | 28,67 | 28,67 | 28,67 | 25,44 | - |
12 ott 2022 | 28,16 | 28,16 | 28,16 | 28,16 | 24,99 | - |
11 ott 2022 | 28,39 | 28,39 | 28,39 | 28,39 | 25,19 | - |
10 ott 2022 | 28,40 | 28,40 | 28,40 | 28,40 | 25,20 | - |
07 ott 2022 | 28,46 | 28,46 | 28,46 | 28,46 | 25,25 | - |
06 ott 2022 | 29,09 | 29,09 | 29,09 | 29,09 | 25,81 | - |
05 ott 2022 | 29,26 | 29,26 | 29,26 | 29,26 | 25,96 | - |
04 ott 2022 | 29,27 | 29,27 | 29,27 | 29,27 | 25,97 | - |
03 ott 2022 | 28,34 | 28,34 | 28,34 | 28,34 | 25,15 | - |
30 set 2022 | 27,55 | 27,55 | 27,55 | 27,55 | 24,45 | - |
29 set 2022 | 27,79 | 27,79 | 27,79 | 27,79 | 24,66 | - |
28 set 2022 | 28,11 | 28,11 | 28,11 | 28,11 | 24,94 | - |
27 set 2022 | 27,55 | 27,55 | 27,55 | 27,55 | 24,45 | - |
26 set 2022 | 27,63 | 27,63 | 27,63 | 27,63 | 24,52 | - |
23 set 2022 | 27,95 | 27,95 | 27,95 | 27,95 | 24,80 | - |
22 set 2022 | 28,30 | 28,30 | 28,30 | 28,30 | 25,11 | - |
21 set 2022 | 28,82 | 28,82 | 28,82 | 28,82 | 25,57 | - |
20 set 2022 | 29,28 | 29,28 | 29,28 | 29,28 | 25,98 | - |
19 set 2022 | 29,76 | 29,76 | 29,76 | 29,76 | 26,41 | - |
*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...