Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 gen 2021 | - | - | - | - | - | - |
25 gen 2021 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
22 gen 2021 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
21 gen 2021 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
20 gen 2021 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
19 gen 2021 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
15 gen 2021 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
14 gen 2021 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
13 gen 2021 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
12 gen 2021 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
11 gen 2021 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
08 gen 2021 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
07 gen 2021 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
06 gen 2021 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
05 gen 2021 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
04 gen 2021 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
31 dic 2020 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
30 dic 2020 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
29 dic 2020 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
28 dic 2020 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
24 dic 2020 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
23 dic 2020 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
22 dic 2020 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
21 dic 2020 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
18 dic 2020 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
17 dic 2020 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
16 dic 2020 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
15 dic 2020 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
14 dic 2020 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
11 dic 2020 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
10 dic 2020 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
10 dic 2020 | Dividendo |
09 dic 2020 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
08 dic 2020 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
07 dic 2020 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
04 dic 2020 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
03 dic 2020 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
02 dic 2020 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
01 dic 2020 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
30 nov 2020 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
27 nov 2020 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
25 nov 2020 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
24 nov 2020 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
23 nov 2020 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
20 nov 2020 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
19 nov 2020 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
18 nov 2020 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
17 nov 2020 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
16 nov 2020 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
13 nov 2020 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
12 nov 2020 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
11 nov 2020 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
10 nov 2020 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
09 nov 2020 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
06 nov 2020 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
05 nov 2020 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
04 nov 2020 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
03 nov 2020 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
02 nov 2020 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
30 ott 2020 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
29 ott 2020 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
28 ott 2020 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
27 ott 2020 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
26 ott 2020 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
23 ott 2020 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
22 ott 2020 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
21 ott 2020 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
20 ott 2020 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
19 ott 2020 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
16 ott 2020 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
15 ott 2020 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
14 ott 2020 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
13 ott 2020 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
12 ott 2020 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
09 ott 2020 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
08 ott 2020 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
07 ott 2020 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
06 ott 2020 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
05 ott 2020 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
02 ott 2020 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
01 ott 2020 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
30 set 2020 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
29 set 2020 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
28 set 2020 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
25 set 2020 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
24 set 2020 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
23 set 2020 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
22 set 2020 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
21 set 2020 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
18 set 2020 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
17 set 2020 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
16 set 2020 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
15 set 2020 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
14 set 2020 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
11 set 2020 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
10 set 2020 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
09 set 2020 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
08 set 2020 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
04 set 2020 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
03 set 2020 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...