Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 feb 2023 | 45,72 | 46,29 | 44,97 | 45,61 | 45,61 | 1.416.900 |
03 feb 2023 | 46,04 | 47,22 | 45,97 | 46,39 | 46,39 | 1.733.000 |
02 feb 2023 | 45,58 | 47,12 | 45,51 | 46,54 | 46,54 | 2.801.000 |
01 feb 2023 | 45,00 | 45,66 | 44,16 | 45,24 | 45,24 | 3.096.500 |
31 gen 2023 | 42,70 | 43,52 | 42,40 | 43,51 | 43,51 | 2.849.300 |
30 gen 2023 | 43,38 | 43,70 | 42,38 | 42,44 | 42,44 | 1.889.000 |
27 gen 2023 | 43,40 | 44,11 | 42,96 | 43,98 | 43,98 | 2.069.100 |
26 gen 2023 | 41,26 | 43,34 | 41,00 | 43,30 | 43,30 | 4.269.900 |
25 gen 2023 | 39,18 | 40,78 | 38,94 | 40,71 | 40,71 | 2.504.000 |
24 gen 2023 | 38,65 | 39,90 | 38,12 | 39,36 | 39,36 | 2.341.300 |
23 gen 2023 | 37,70 | 38,93 | 37,52 | 38,92 | 38,92 | 2.217.500 |
20 gen 2023 | 37,27 | 38,03 | 36,88 | 37,64 | 37,64 | 1.680.900 |
19 gen 2023 | 37,96 | 38,20 | 37,05 | 37,24 | 37,24 | 1.902.600 |
18 gen 2023 | 39,06 | 39,92 | 38,27 | 38,41 | 38,41 | 2.430.100 |
17 gen 2023 | 38,91 | 39,01 | 38,05 | 38,46 | 38,46 | 1.840.100 |
13 gen 2023 | 38,83 | 39,38 | 38,47 | 39,19 | 39,19 | 1.526.600 |
12 gen 2023 | 39,65 | 39,81 | 39,28 | 39,41 | 39,41 | 1.818.900 |
12 gen 2023 | 0.4 Dividendo |
11 gen 2023 | 40,44 | 40,66 | 39,71 | 39,92 | 39,52 | 2.173.900 |
10 gen 2023 | 39,25 | 39,82 | 38,62 | 39,81 | 39,41 | 1.703.600 |
09 gen 2023 | 39,28 | 39,68 | 38,92 | 38,92 | 38,53 | 1.795.000 |
06 gen 2023 | 38,51 | 39,83 | 38,51 | 39,61 | 39,21 | 2.156.000 |
05 gen 2023 | 37,73 | 38,51 | 37,00 | 38,21 | 37,83 | 1.896.700 |
04 gen 2023 | 37,40 | 38,83 | 37,24 | 38,43 | 38,04 | 2.233.900 |
03 gen 2023 | 37,86 | 37,97 | 37,01 | 37,05 | 36,68 | 1.702.500 |
30 dic 2022 | 36,85 | 38,25 | 36,53 | 37,79 | 37,41 | 2.850.600 |
29 dic 2022 | 36,73 | 37,60 | 36,51 | 37,25 | 36,88 | 1.889.500 |
28 dic 2022 | 37,08 | 37,08 | 35,56 | 36,35 | 35,99 | 1.983.400 |
27 dic 2022 | 35,56 | 37,01 | 35,34 | 37,00 | 36,63 | 2.351.800 |
23 dic 2022 | 34,63 | 35,41 | 34,40 | 35,40 | 35,05 | 1.476.100 |
22 dic 2022 | 35,19 | 35,38 | 33,88 | 34,78 | 34,43 | 2.850.200 |
21 dic 2022 | 34,50 | 36,03 | 34,34 | 36,00 | 35,64 | 4.285.500 |
20 dic 2022 | 33,73 | 33,73 | 32,76 | 32,83 | 32,50 | 1.455.300 |
19 dic 2022 | 34,26 | 34,34 | 33,62 | 33,82 | 33,48 | 1.638.300 |
16 dic 2022 | 34,58 | 35,40 | 34,16 | 34,19 | 33,85 | 2.532.400 |
15 dic 2022 | 35,97 | 35,97 | 34,54 | 35,01 | 34,66 | 2.033.600 |
14 dic 2022 | 36,66 | 36,90 | 35,64 | 36,41 | 36,05 | 2.364.700 |
13 dic 2022 | 38,66 | 38,90 | 36,66 | 36,82 | 36,45 | 2.054.700 |
12 dic 2022 | 37,94 | 38,37 | 37,49 | 37,55 | 37,17 | 1.730.300 |
09 dic 2022 | 38,54 | 38,69 | 37,88 | 37,93 | 37,55 | 1.212.300 |
08 dic 2022 | 39,04 | 39,62 | 38,81 | 39,04 | 38,65 | 1.451.500 |
07 dic 2022 | 38,00 | 39,28 | 37,99 | 38,88 | 38,49 | 1.183.300 |
06 dic 2022 | 39,40 | 39,85 | 38,04 | 38,47 | 38,08 | 1.588.900 |
05 dic 2022 | 39,70 | 39,72 | 39,03 | 39,19 | 38,80 | 1.998.900 |
02 dic 2022 | 39,19 | 40,20 | 38,96 | 40,04 | 39,64 | 2.169.200 |
01 dic 2022 | 39,49 | 39,97 | 38,77 | 39,17 | 38,78 | 2.201.800 |
30 nov 2022 | 39,64 | 39,86 | 39,06 | 39,80 | 39,40 | 2.271.200 |
29 nov 2022 | 38,79 | 39,80 | 38,36 | 39,68 | 39,28 | 2.203.800 |
28 nov 2022 | 38,55 | 39,08 | 37,81 | 38,65 | 38,26 | 2.713.100 |
25 nov 2022 | 37,64 | 38,92 | 37,64 | 38,92 | 38,53 | 1.721.600 |
23 nov 2022 | 35,99 | 37,57 | 35,99 | 37,53 | 37,15 | 2.524.700 |
22 nov 2022 | 37,43 | 37,59 | 35,42 | 36,10 | 35,74 | 3.396.600 |
21 nov 2022 | 35,53 | 37,26 | 34,71 | 37,14 | 36,77 | 5.432.700 |
18 nov 2022 | 38,25 | 38,93 | 34,81 | 35,88 | 35,52 | 15.470.100 |
17 nov 2022 | 31,03 | 33,19 | 31,00 | 33,00 | 32,67 | 5.269.600 |
16 nov 2022 | 32,71 | 32,79 | 30,72 | 31,43 | 31,12 | 2.997.500 |
15 nov 2022 | 33,41 | 34,41 | 33,21 | 33,81 | 33,47 | 4.630.900 |
14 nov 2022 | 32,52 | 33,61 | 32,37 | 32,51 | 32,18 | 3.032.900 |
11 nov 2022 | 32,50 | 33,82 | 32,35 | 33,29 | 32,96 | 2.383.100 |
10 nov 2022 | 31,20 | 32,38 | 31,12 | 32,32 | 32,00 | 2.276.500 |
09 nov 2022 | 30,51 | 30,71 | 29,79 | 29,92 | 29,62 | 1.945.200 |
08 nov 2022 | 31,67 | 31,67 | 30,37 | 30,90 | 30,59 | 1.611.900 |
07 nov 2022 | 31,80 | 31,84 | 30,33 | 31,28 | 30,97 | 2.125.700 |
04 nov 2022 | 31,89 | 32,21 | 31,01 | 31,77 | 31,45 | 2.146.900 |
03 nov 2022 | 31,54 | 32,12 | 30,83 | 31,30 | 30,99 | 1.886.900 |
02 nov 2022 | 32,04 | 32,69 | 31,47 | 31,48 | 31,16 | 1.872.100 |
01 nov 2022 | 32,36 | 32,48 | 31,35 | 32,20 | 31,88 | 1.978.500 |
31 ott 2022 | 31,35 | 31,81 | 30,83 | 31,70 | 31,38 | 2.487.900 |
28 ott 2022 | 30,93 | 31,42 | 30,02 | 31,41 | 31,10 | 2.381.700 |
27 ott 2022 | 31,02 | 31,47 | 30,39 | 31,03 | 30,72 | 2.737.400 |
26 ott 2022 | 32,63 | 33,10 | 30,80 | 30,81 | 30,50 | 3.129.100 |
25 ott 2022 | 31,05 | 32,56 | 30,81 | 32,52 | 32,19 | 2.657.900 |
24 ott 2022 | 31,58 | 31,59 | 30,53 | 30,81 | 30,50 | 1.887.500 |
21 ott 2022 | 31,51 | 32,06 | 31,21 | 31,76 | 31,44 | 1.632.300 |
20 ott 2022 | 32,16 | 32,84 | 31,41 | 31,51 | 31,19 | 2.407.200 |
19 ott 2022 | 31,93 | 32,34 | 31,41 | 31,99 | 31,67 | 2.432.100 |
18 ott 2022 | 32,41 | 32,51 | 31,51 | 32,12 | 31,80 | 2.903.000 |
17 ott 2022 | 32,47 | 32,49 | 31,76 | 31,78 | 31,46 | 2.390.100 |
14 ott 2022 | 32,50 | 32,87 | 31,64 | 31,72 | 31,40 | 1.977.700 |
13 ott 2022 | 31,34 | 32,41 | 30,70 | 32,14 | 31,82 | 2.107.700 |
13 ott 2022 | 0.4 Dividendo |
12 ott 2022 | 32,53 | 32,68 | 31,99 | 32,16 | 31,44 | 2.002.900 |
11 ott 2022 | 32,21 | 33,04 | 31,74 | 32,43 | 31,71 | 2.170.600 |
10 ott 2022 | 32,04 | 32,31 | 31,28 | 32,21 | 31,49 | 2.504.200 |
07 ott 2022 | 31,56 | 32,03 | 31,29 | 31,57 | 30,86 | 1.796.300 |
06 ott 2022 | 32,23 | 32,73 | 31,88 | 31,89 | 31,18 | 1.960.600 |
05 ott 2022 | 31,64 | 32,52 | 30,66 | 32,33 | 31,61 | 2.396.100 |
04 ott 2022 | 32,77 | 33,11 | 31,44 | 32,27 | 31,55 | 2.624.900 |
03 ott 2022 | 31,23 | 32,03 | 30,69 | 31,84 | 31,13 | 2.615.000 |
30 set 2022 | 30,98 | 32,29 | 30,27 | 31,13 | 30,43 | 4.868.600 |
29 set 2022 | 34,23 | 34,25 | 32,35 | 32,70 | 31,97 | 2.394.400 |
28 set 2022 | 34,03 | 35,21 | 34,03 | 34,92 | 34,14 | 2.406.200 |
27 set 2022 | 34,54 | 34,68 | 33,59 | 33,96 | 33,20 | 1.819.800 |
26 set 2022 | 34,36 | 35,00 | 33,93 | 33,94 | 33,18 | 2.422.600 |
23 set 2022 | 35,37 | 35,75 | 34,10 | 34,84 | 34,06 | 2.482.800 |
22 set 2022 | 37,54 | 37,62 | 35,99 | 35,99 | 35,19 | 2.212.400 |
21 set 2022 | 38,18 | 38,68 | 37,53 | 37,58 | 36,74 | 2.152.400 |
20 set 2022 | 38,95 | 39,18 | 37,33 | 37,74 | 36,90 | 2.520.900 |
19 set 2022 | 38,82 | 39,52 | 38,59 | 39,40 | 38,52 | 2.490.300 |
16 set 2022 | 38,36 | 39,77 | 38,25 | 39,14 | 38,27 | 4.452.200 |
*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...