Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 25,00 | 25,41 | 24,76 | 24,79 | 24,79 | 3.539.983 |
31 mag 2023 | 25,75 | 25,96 | 25,19 | 25,32 | 25,32 | 3.541.400 |
30 mag 2023 | 26,39 | 26,53 | 25,67 | 26,03 | 26,03 | 3.428.400 |
26 mag 2023 | 25,66 | 26,52 | 25,57 | 26,27 | 26,27 | 3.453.800 |
25 mag 2023 | 25,84 | 26,25 | 25,38 | 25,82 | 25,82 | 5.461.500 |
24 mag 2023 | 27,23 | 27,69 | 26,12 | 26,16 | 26,16 | 6.919.400 |
23 mag 2023 | 27,42 | 28,58 | 27,05 | 27,11 | 27,11 | 9.605.500 |
22 mag 2023 | 29,15 | 29,70 | 27,26 | 27,63 | 27,63 | 19.391.200 |
19 mag 2023 | 30,65 | 31,96 | 29,88 | 30,21 | 30,21 | 41.225.100 |
18 mag 2023 | 41,59 | 42,19 | 40,67 | 41,52 | 41,52 | 4.900.500 |
17 mag 2023 | 39,40 | 41,58 | 39,00 | 41,56 | 41,56 | 3.297.200 |
16 mag 2023 | 39,59 | 39,97 | 39,09 | 39,10 | 39,10 | 2.532.900 |
15 mag 2023 | 39,31 | 40,23 | 39,20 | 40,00 | 40,00 | 2.148.700 |
12 mag 2023 | 38,86 | 39,25 | 38,28 | 39,23 | 39,23 | 1.387.600 |
11 mag 2023 | 38,70 | 39,21 | 38,31 | 38,63 | 38,63 | 1.297.300 |
10 mag 2023 | 40,44 | 40,49 | 38,17 | 38,84 | 38,84 | 2.152.200 |
09 mag 2023 | 39,58 | 40,18 | 38,57 | 39,93 | 39,93 | 3.929.600 |
08 mag 2023 | 41,10 | 41,22 | 39,84 | 39,87 | 39,87 | 1.965.900 |
05 mag 2023 | 40,20 | 41,44 | 40,05 | 41,08 | 41,08 | 1.323.200 |
04 mag 2023 | 40,40 | 40,50 | 38,94 | 39,37 | 39,37 | 2.175.300 |
03 mag 2023 | 40,88 | 41,83 | 40,61 | 40,73 | 40,73 | 1.243.400 |
02 mag 2023 | 41,58 | 41,58 | 39,73 | 40,88 | 40,88 | 2.218.600 |
01 mag 2023 | 42,11 | 42,79 | 41,70 | 42,09 | 42,09 | 1.563.300 |
28 apr 2023 | 41,76 | 42,30 | 41,62 | 41,99 | 41,99 | 1.347.600 |
27 apr 2023 | 41,50 | 41,81 | 40,58 | 41,79 | 41,79 | 965.400 |
26 apr 2023 | 41,17 | 41,69 | 40,90 | 41,22 | 41,22 | 1.334.400 |
25 apr 2023 | 41,50 | 41,66 | 40,45 | 40,69 | 40,69 | 1.374.900 |
24 apr 2023 | 41,10 | 41,92 | 40,36 | 41,90 | 41,90 | 2.335.100 |
21 apr 2023 | 41,71 | 41,80 | 41,14 | 41,18 | 41,18 | 1.303.500 |
20 apr 2023 | 41,14 | 42,14 | 41,10 | 41,75 | 41,75 | 1.707.100 |
19 apr 2023 | 41,08 | 41,43 | 40,42 | 41,34 | 41,34 | 1.585.300 |
18 apr 2023 | 40,57 | 41,53 | 40,39 | 41,24 | 41,24 | 1.478.800 |
17 apr 2023 | 39,84 | 40,60 | 39,70 | 40,54 | 40,54 | 1.846.100 |
14 apr 2023 | 39,80 | 40,60 | 39,29 | 39,80 | 39,80 | 1.348.700 |
13 apr 2023 | 39,60 | 40,06 | 39,05 | 39,68 | 39,68 | 1.886.200 |
13 apr 2023 | 0.4 Dividendo |
12 apr 2023 | 41,42 | 41,94 | 40,17 | 40,23 | 39,83 | 1.902.900 |
11 apr 2023 | 40,78 | 41,54 | 40,67 | 41,22 | 40,81 | 1.791.700 |
10 apr 2023 | 40,21 | 41,46 | 40,21 | 40,54 | 40,14 | 2.469.300 |
06 apr 2023 | 40,26 | 40,90 | 39,94 | 40,43 | 40,03 | 1.682.800 |
05 apr 2023 | 41,12 | 41,33 | 40,53 | 40,72 | 40,32 | 2.298.900 |
04 apr 2023 | 41,87 | 42,06 | 40,59 | 41,25 | 40,84 | 2.134.500 |
03 apr 2023 | 39,95 | 41,47 | 39,51 | 41,42 | 41,01 | 3.963.900 |
31 mar 2023 | 39,70 | 40,10 | 39,31 | 39,69 | 39,30 | 3.258.900 |
30 mar 2023 | 40,39 | 41,07 | 38,86 | 39,48 | 39,09 | 4.318.500 |
29 mar 2023 | 39,53 | 40,11 | 39,30 | 39,98 | 39,58 | 4.644.500 |
28 mar 2023 | 38,76 | 40,27 | 38,76 | 40,03 | 39,63 | 2.792.900 |
27 mar 2023 | 38,75 | 39,44 | 38,00 | 38,94 | 38,55 | 4.112.200 |
24 mar 2023 | 37,30 | 38,12 | 36,68 | 37,98 | 37,60 | 3.017.200 |
23 mar 2023 | 39,28 | 39,88 | 37,33 | 37,73 | 37,35 | 4.429.700 |
22 mar 2023 | 42,30 | 42,48 | 38,98 | 39,08 | 38,69 | 5.331.800 |
21 mar 2023 | 41,50 | 42,99 | 40,44 | 42,68 | 42,26 | 6.645.100 |
20 mar 2023 | 46,10 | 47,00 | 39,34 | 39,86 | 39,46 | 11.000.800 |
17 mar 2023 | 42,27 | 42,83 | 41,63 | 42,26 | 41,84 | 4.411.800 |
16 mar 2023 | 41,75 | 43,64 | 41,21 | 42,70 | 42,28 | 3.966.400 |
15 mar 2023 | 39,50 | 41,07 | 39,04 | 41,04 | 40,63 | 3.496.700 |
14 mar 2023 | 40,96 | 42,05 | 40,64 | 40,95 | 40,54 | 2.785.900 |
13 mar 2023 | 41,86 | 42,08 | 39,95 | 40,02 | 39,62 | 3.638.600 |
10 mar 2023 | 43,59 | 44,09 | 42,76 | 42,88 | 42,45 | 2.482.000 |
09 mar 2023 | 44,13 | 44,37 | 43,69 | 44,06 | 43,62 | 3.140.100 |
08 mar 2023 | 43,40 | 44,39 | 43,06 | 44,32 | 43,88 | 2.066.200 |
07 mar 2023 | 43,95 | 44,53 | 43,18 | 43,24 | 42,81 | 2.384.900 |
06 mar 2023 | 44,65 | 45,13 | 43,35 | 43,57 | 43,14 | 2.106.900 |
03 mar 2023 | 44,12 | 44,86 | 43,87 | 44,66 | 44,22 | 1.711.000 |
02 mar 2023 | 43,15 | 44,15 | 42,88 | 44,00 | 43,56 | 1.662.700 |
01 mar 2023 | 43,28 | 43,95 | 42,91 | 43,16 | 42,73 | 1.934.700 |
28 feb 2023 | 43,20 | 44,43 | 43,20 | 43,72 | 43,29 | 2.071.900 |
27 feb 2023 | 43,33 | 44,21 | 43,18 | 43,28 | 42,85 | 1.733.200 |
24 feb 2023 | 42,15 | 43,19 | 41,63 | 42,90 | 42,47 | 1.489.800 |
23 feb 2023 | 42,90 | 43,03 | 42,35 | 42,79 | 42,36 | 1.744.000 |
22 feb 2023 | 42,56 | 43,17 | 42,18 | 42,84 | 42,41 | 1.555.000 |
21 feb 2023 | 43,55 | 43,95 | 42,51 | 42,84 | 42,41 | 2.073.100 |
17 feb 2023 | 44,53 | 44,57 | 43,60 | 44,19 | 43,75 | 2.067.700 |
16 feb 2023 | 44,17 | 45,18 | 43,93 | 44,42 | 43,98 | 1.440.700 |
15 feb 2023 | 43,94 | 44,72 | 43,45 | 44,62 | 44,18 | 1.277.200 |
14 feb 2023 | 44,50 | 45,33 | 43,85 | 44,45 | 44,01 | 1.676.000 |
13 feb 2023 | 44,76 | 45,12 | 44,17 | 45,06 | 44,61 | 1.779.500 |
10 feb 2023 | 44,21 | 44,90 | 43,62 | 44,82 | 44,37 | 1.694.700 |
09 feb 2023 | 45,39 | 45,81 | 44,33 | 44,60 | 44,16 | 2.403.200 |
08 feb 2023 | 45,62 | 45,73 | 44,83 | 45,30 | 44,85 | 1.858.900 |
07 feb 2023 | 45,43 | 46,20 | 44,92 | 46,07 | 45,61 | 1.844.600 |
06 feb 2023 | 45,72 | 46,29 | 44,97 | 45,61 | 45,16 | 1.416.900 |
03 feb 2023 | 46,04 | 47,22 | 45,97 | 46,39 | 45,93 | 1.733.000 |
02 feb 2023 | 45,58 | 47,12 | 45,51 | 46,54 | 46,08 | 2.801.000 |
01 feb 2023 | 45,00 | 45,66 | 44,16 | 45,24 | 44,79 | 3.096.500 |
31 gen 2023 | 42,70 | 43,52 | 42,40 | 43,51 | 43,08 | 2.849.300 |
30 gen 2023 | 43,38 | 43,70 | 42,38 | 42,44 | 42,02 | 1.889.000 |
27 gen 2023 | 43,40 | 44,11 | 42,96 | 43,98 | 43,54 | 2.069.500 |
26 gen 2023 | 41,26 | 43,34 | 41,00 | 43,30 | 42,87 | 4.269.900 |
25 gen 2023 | 39,18 | 40,78 | 38,94 | 40,71 | 40,31 | 2.504.000 |
24 gen 2023 | 38,65 | 39,90 | 38,12 | 39,36 | 38,97 | 2.341.300 |
23 gen 2023 | 37,70 | 38,93 | 37,52 | 38,92 | 38,53 | 2.217.500 |
20 gen 2023 | 37,27 | 38,03 | 36,88 | 37,64 | 37,27 | 1.686.900 |
19 gen 2023 | 37,96 | 38,20 | 37,05 | 37,24 | 36,87 | 1.902.600 |
18 gen 2023 | 39,06 | 39,92 | 38,27 | 38,41 | 38,03 | 2.430.100 |
17 gen 2023 | 38,91 | 39,01 | 38,05 | 38,46 | 38,08 | 1.840.100 |
13 gen 2023 | 38,83 | 39,38 | 38,47 | 39,19 | 38,80 | 1.526.600 |
12 gen 2023 | 39,65 | 39,81 | 39,28 | 39,41 | 39,02 | 1.818.900 |
12 gen 2023 | 0.4 Dividendo |
11 gen 2023 | 40,44 | 40,66 | 39,71 | 39,92 | 39,13 | 2.173.900 |
*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...