Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 dic 2019 | 34,67 | 35,17 | 34,52 | 34,83 | 34,83 | 637.555 |
06 dic 2019 | 34,88 | 35,05 | 34,53 | 34,60 | 34,60 | 892.900 |
05 dic 2019 | 34,79 | 35,00 | 34,45 | 34,63 | 34,63 | 1.203.100 |
04 dic 2019 | 34,29 | 34,84 | 34,19 | 34,64 | 34,64 | 1.198.100 |
03 dic 2019 | 34,54 | 34,63 | 33,99 | 34,35 | 34,35 | 1.072.000 |
02 dic 2019 | 34,96 | 35,23 | 34,74 | 34,81 | 34,81 | 1.014.400 |
29 nov 2019 | 34,90 | 35,21 | 34,62 | 34,98 | 34,98 | 528.700 |
27 nov 2019 | 35,30 | 35,39 | 34,90 | 35,03 | 35,03 | 757.300 |
26 nov 2019 | 34,88 | 35,29 | 34,78 | 35,19 | 35,19 | 1.473.000 |
25 nov 2019 | 34,88 | 35,00 | 34,58 | 34,85 | 34,85 | 1.108.800 |
22 nov 2019 | 34,77 | 35,17 | 34,75 | 34,88 | 34,88 | 1.139.800 |
21 nov 2019 | 35,00 | 35,43 | 34,69 | 34,78 | 34,78 | 979.500 |
20 nov 2019 | 35,19 | 35,55 | 34,90 | 34,99 | 34,99 | 1.548.900 |
19 nov 2019 | 34,67 | 35,48 | 34,47 | 35,43 | 35,43 | 1.301.600 |
18 nov 2019 | 33,58 | 34,48 | 33,55 | 34,46 | 34,46 | 1.344.300 |
15 nov 2019 | 33,75 | 33,97 | 33,39 | 33,60 | 33,60 | 1.682.400 |
14 nov 2019 | 33,46 | 33,78 | 33,28 | 33,45 | 33,45 | 1.251.300 |
13 nov 2019 | 33,63 | 33,96 | 33,47 | 33,57 | 33,57 | 994.800 |
12 nov 2019 | 34,21 | 34,37 | 33,76 | 33,81 | 33,81 | 995.800 |
11 nov 2019 | 34,24 | 34,33 | 33,94 | 34,22 | 34,22 | 768.800 |
08 nov 2019 | 34,14 | 34,52 | 33,91 | 34,43 | 34,43 | 1.551.500 |
07 nov 2019 | 33,15 | 34,26 | 32,74 | 34,25 | 34,25 | 2.728.600 |
06 nov 2019 | 32,18 | 32,46 | 31,67 | 32,33 | 32,33 | 1.425.800 |
05 nov 2019 | 31,90 | 32,45 | 31,90 | 32,15 | 32,15 | 2.289.200 |
04 nov 2019 | 32,04 | 32,04 | 31,73 | 31,90 | 31,90 | 1.461.400 |
01 nov 2019 | 31,36 | 31,96 | 31,18 | 31,86 | 31,86 | 2.991.700 |
31 ott 2019 | 31,17 | 31,26 | 30,94 | 31,24 | 31,24 | 1.528.000 |
30 ott 2019 | 31,98 | 32,06 | 31,30 | 31,36 | 31,36 | 1.198.100 |
29 ott 2019 | 32,16 | 32,21 | 31,84 | 32,05 | 32,05 | 1.105.600 |
28 ott 2019 | 31,72 | 32,66 | 31,72 | 32,21 | 32,21 | 2.133.600 |
25 ott 2019 | 31,62 | 32,06 | 31,62 | 31,70 | 31,70 | 1.280.500 |
24 ott 2019 | 32,56 | 32,73 | 31,20 | 31,60 | 31,60 | 1.454.000 |
23 ott 2019 | 32,87 | 33,01 | 32,50 | 32,61 | 32,61 | 905.100 |
22 ott 2019 | 32,16 | 32,86 | 31,93 | 32,77 | 32,77 | 1.518.800 |
21 ott 2019 | 31,71 | 32,15 | 31,57 | 32,09 | 32,09 | 1.581.800 |
18 ott 2019 | 31,63 | 32,07 | 31,48 | 31,52 | 31,52 | 2.453.800 |
17 ott 2019 | 31,50 | 31,72 | 31,15 | 31,49 | 31,49 | 2.047.600 |
16 ott 2019 | 31,35 | 31,59 | 31,26 | 31,58 | 31,58 | 1.159.900 |
15 ott 2019 | 31,02 | 31,51 | 30,80 | 31,44 | 31,44 | 1.148.900 |
14 ott 2019 | 31,06 | 31,13 | 30,75 | 31,01 | 31,01 | 1.178.700 |
11 ott 2019 | 30,65 | 31,48 | 30,63 | 31,16 | 31,16 | 1.571.700 |
10 ott 2019 | 30,22 | 30,53 | 30,05 | 30,42 | 30,42 | 1.161.300 |
09 ott 2019 | 30,21 | 30,41 | 29,94 | 30,26 | 30,26 | 1.147.600 |
08 ott 2019 | 30,21 | 30,21 | 29,61 | 30,03 | 30,03 | 1.232.500 |
07 ott 2019 | 30,51 | 31,04 | 30,48 | 30,49 | 30,49 | 951.500 |
04 ott 2019 | 30,50 | 30,78 | 30,34 | 30,49 | 30,49 | 996.300 |
03 ott 2019 | 30,25 | 30,43 | 29,67 | 30,39 | 30,39 | 1.061.100 |
02 ott 2019 | 30,99 | 31,20 | 30,26 | 30,31 | 30,31 | 1.123.900 |
01 ott 2019 | 31,70 | 32,01 | 31,13 | 31,18 | 31,18 | 880.700 |
30 set 2019 | 31,68 | 31,85 | 31,34 | 31,54 | 31,54 | 700.200 |
27 set 2019 | 31,51 | 31,71 | 31,13 | 31,48 | 31,48 | 860.400 |
26 set 2019 | 32,06 | 32,06 | 31,35 | 31,47 | 31,47 | 1.314.000 |
25 set 2019 | 31,48 | 32,17 | 31,48 | 32,00 | 32,00 | 1.456.400 |
24 set 2019 | 32,32 | 32,35 | 31,40 | 31,53 | 31,53 | 1.201.700 |
23 set 2019 | 32,16 | 32,33 | 31,88 | 32,18 | 32,18 | 841.400 |
20 set 2019 | 31,89 | 32,30 | 31,63 | 32,08 | 32,08 | 1.538.800 |
19 set 2019 | 32,57 | 32,66 | 31,90 | 31,97 | 31,97 | 629.400 |
18 set 2019 | 32,68 | 32,84 | 32,03 | 32,50 | 32,50 | 1.207.900 |
17 set 2019 | 33,46 | 33,46 | 32,72 | 32,82 | 32,82 | 890.000 |
16 set 2019 | 33,52 | 33,66 | 33,35 | 33,49 | 33,49 | 653.100 |
13 set 2019 | 33,68 | 34,08 | 33,45 | 33,71 | 33,71 | 938.800 |
12 set 2019 | 34,12 | 34,12 | 33,59 | 33,70 | 33,70 | 1.159.600 |
11 set 2019 | 34,10 | 34,23 | 33,62 | 33,97 | 33,97 | 1.073.800 |
10 set 2019 | 33,76 | 34,42 | 33,76 | 34,22 | 34,22 | 1.421.800 |
09 set 2019 | 33,68 | 34,02 | 33,31 | 33,99 | 33,99 | 792.500 |
06 set 2019 | 33,95 | 34,35 | 33,73 | 33,87 | 33,87 | 875.100 |
05 set 2019 | 33,52 | 34,03 | 33,23 | 33,91 | 33,91 | 965.300 |
04 set 2019 | 32,65 | 33,26 | 32,53 | 33,21 | 33,21 | 970.400 |
03 set 2019 | 32,40 | 32,74 | 32,16 | 32,43 | 32,43 | 904.800 |
03 set 2019 | 0.23 Dividendo |
30 ago 2019 | 33,27 | 33,31 | 32,47 | 32,80 | 32,57 | 1.295.500 |
29 ago 2019 | 31,78 | 32,80 | 31,67 | 32,45 | 32,22 | 1.727.100 |
28 ago 2019 | 31,67 | 31,94 | 31,33 | 31,56 | 31,34 | 1.002.000 |
27 ago 2019 | 31,90 | 32,05 | 31,61 | 31,62 | 31,40 | 1.763.500 |
26 ago 2019 | 31,67 | 31,82 | 31,28 | 31,71 | 31,49 | 1.508.600 |
23 ago 2019 | 32,66 | 32,72 | 31,33 | 31,44 | 31,22 | 1.459.900 |
22 ago 2019 | 33,19 | 33,34 | 32,73 | 32,82 | 32,59 | 1.438.800 |
21 ago 2019 | 33,47 | 33,51 | 32,87 | 33,15 | 32,92 | 1.408.700 |
20 ago 2019 | 33,50 | 33,82 | 33,25 | 33,36 | 33,13 | 1.711.200 |
19 ago 2019 | 33,31 | 33,90 | 33,30 | 33,60 | 33,36 | 1.622.600 |
16 ago 2019 | 33,09 | 33,29 | 32,71 | 33,01 | 32,78 | 1.399.300 |
15 ago 2019 | 33,65 | 34,03 | 32,71 | 32,81 | 32,58 | 2.007.500 |
14 ago 2019 | 34,78 | 34,78 | 33,37 | 33,66 | 33,42 | 1.372.300 |
13 ago 2019 | 34,67 | 35,53 | 34,67 | 35,00 | 34,75 | 1.708.100 |
12 ago 2019 | 35,28 | 35,28 | 34,67 | 34,81 | 34,57 | 1.335.100 |
09 ago 2019 | 34,95 | 35,56 | 34,88 | 35,37 | 35,12 | 1.337.100 |
08 ago 2019 | 37,34 | 37,34 | 34,89 | 35,00 | 34,75 | 3.361.100 |
07 ago 2019 | 36,05 | 36,93 | 35,76 | 36,79 | 36,53 | 1.784.900 |
06 ago 2019 | 35,93 | 36,51 | 35,85 | 36,40 | 36,14 | 1.536.300 |
05 ago 2019 | 36,28 | 36,48 | 35,75 | 36,00 | 35,75 | 2.043.700 |
02 ago 2019 | 36,84 | 36,85 | 36,29 | 36,56 | 36,30 | 1.113.400 |
01 ago 2019 | 37,16 | 37,45 | 36,69 | 36,84 | 36,58 | 1.757.900 |
31 lug 2019 | 37,70 | 37,70 | 36,77 | 37,20 | 36,94 | 1.831.300 |
30 lug 2019 | 37,50 | 38,06 | 37,50 | 37,85 | 37,58 | 1.825.500 |
29 lug 2019 | 37,44 | 37,84 | 37,34 | 37,69 | 37,43 | 885.800 |
26 lug 2019 | 37,37 | 38,03 | 37,33 | 37,49 | 37,23 | 915.600 |
25 lug 2019 | 36,91 | 37,54 | 36,90 | 37,43 | 37,17 | 1.411.800 |
24 lug 2019 | 36,46 | 37,08 | 36,44 | 36,89 | 36,63 | 1.233.500 |
23 lug 2019 | 36,35 | 36,75 | 35,99 | 36,51 | 36,25 | 2.003.200 |
22 lug 2019 | 36,47 | 36,64 | 36,28 | 36,32 | 36,07 | 1.557.800 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...