Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
25 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
24 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | 1.900 |
23 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | 200 |
20 gen 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 6.600 |
19 gen 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 24.100 |
18 gen 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 100 |
17 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
13 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
12 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | 10.000 |
11 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
10 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | 100 |
09 gen 2023 | 23,87 | 24,00 | 23,87 | 24,00 | 24,00 | 2.400 |
06 gen 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
05 gen 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
04 gen 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
03 gen 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
30 dic 2022 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | 100 |
29 dic 2022 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
28 dic 2022 | 22,50 | 23,41 | 22,50 | 23,41 | 23,41 | 16.200 |
27 dic 2022 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | 14.400 |
23 dic 2022 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | 18.900 |
22 dic 2022 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
21 dic 2022 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 100.400 |
20 dic 2022 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
19 dic 2022 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
16 dic 2022 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
15 dic 2022 | 24,24 | 24,24 | 23,95 | 23,95 | 23,95 | 1.100 |
14 dic 2022 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | 12.100 |
13 dic 2022 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
12 dic 2022 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | 10.100 |
09 dic 2022 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
08 dic 2022 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
07 dic 2022 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
06 dic 2022 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
05 dic 2022 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 200 |
02 dic 2022 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | 55.000 |
01 dic 2022 | 23,74 | 23,74 | 23,70 | 23,70 | 23,70 | 300 |
30 nov 2022 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
29 nov 2022 | 24,51 | 24,51 | 23,76 | 24,51 | 24,51 | 600 |
28 nov 2022 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 500 |
25 nov 2022 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | 9.800 |
23 nov 2022 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
22 nov 2022 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | 1.800 |
21 nov 2022 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | 200 |
18 nov 2022 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
17 nov 2022 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | 300 |
16 nov 2022 | 23,74 | 23,74 | 23,40 | 23,40 | 23,40 | 700 |
15 nov 2022 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | 500 |
14 nov 2022 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | 400 |
11 nov 2022 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
10 nov 2022 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
09 nov 2022 | 23,11 | 23,11 | 22,32 | 22,32 | 22,32 | 700 |
08 nov 2022 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
07 nov 2022 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 500 |
04 nov 2022 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | 10.100 |
03 nov 2022 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
02 nov 2022 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | 2.000 |
01 nov 2022 | 22,71 | 23,01 | 22,71 | 23,01 | 23,01 | 1.200 |
31 ott 2022 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
28 ott 2022 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | 3.100 |
27 ott 2022 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
26 ott 2022 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | 300 |
25 ott 2022 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 600 |
24 ott 2022 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | 200 |
21 ott 2022 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 600 |
20 ott 2022 | 22,43 | 22,43 | 21,78 | 21,78 | 21,78 | 200 |
19 ott 2022 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | 130.400 |
18 ott 2022 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | 9.200 |
17 ott 2022 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 16.100 |
14 ott 2022 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 700 |
13 ott 2022 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 300 |
12 ott 2022 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | 9.700 |
11 ott 2022 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
10 ott 2022 | 23,00 | 23,00 | 22,45 | 22,45 | 22,45 | 1.200 |
07 ott 2022 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 100 |
06 ott 2022 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | 30.400 |
05 ott 2022 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
04 ott 2022 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | 8.300 |
03 ott 2022 | 21,90 | 21,90 | 21,86 | 21,90 | 21,90 | 1.800 |
30 set 2022 | 22,09 | 22,09 | 21,59 | 22,05 | 22,05 | 800 |
29 set 2022 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
29 set 2022 | 0.416 Dividendo |
28 set 2022 | 23,91 | 23,91 | 23,91 | 23,91 | 23,49 | 11.600 |
27 set 2022 | 23,91 | 23,91 | 23,91 | 23,91 | 23,49 | - |
26 set 2022 | 23,91 | 23,91 | 23,91 | 23,91 | 23,49 | 500 |
23 set 2022 | 23,91 | 23,91 | 23,91 | 23,91 | 23,49 | - |
22 set 2022 | 23,91 | 23,91 | 23,91 | 23,91 | 23,49 | 38.100 |
21 set 2022 | 24,35 | 24,35 | 23,91 | 23,91 | 23,49 | 3.900 |
20 set 2022 | 24,35 | 24,35 | 24,35 | 24,35 | 23,93 | - |
19 set 2022 | 24,35 | 24,35 | 24,35 | 24,35 | 23,93 | - |
16 set 2022 | 24,35 | 24,35 | 24,35 | 24,35 | 23,93 | 23.000 |
15 set 2022 | 24,35 | 24,35 | 24,35 | 24,35 | 23,93 | 100 |
14 set 2022 | 25,26 | 25,26 | 25,26 | 25,26 | 24,82 | 800 |
13 set 2022 | 24,35 | 24,35 | 24,35 | 24,35 | 23,93 | 109.300 |
12 set 2022 | 25,26 | 25,26 | 25,26 | 25,26 | 24,82 | 28.700 |
09 set 2022 | 25,26 | 25,26 | 25,26 | 25,26 | 24,82 | - |
08 set 2022 | 25,26 | 25,26 | 25,26 | 25,26 | 24,82 | 1.200 |
07 set 2022 | 24,61 | 24,61 | 24,61 | 24,61 | 24,18 | 85.400 |
06 set 2022 | 26,76 | 26,76 | 26,76 | 26,76 | 26,29 | 50.000 |
*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...