Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 29,59 | 30,66 | 29,55 | 30,38 | 30,38 | 3.968.800 |
01 giu 2023 | 29,54 | 29,62 | 29,01 | 29,17 | 29,17 | 3.709.500 |
31 mag 2023 | 30,00 | 30,09 | 29,41 | 29,44 | 29,44 | 6.653.100 |
30 mag 2023 | 30,54 | 30,59 | 30,05 | 30,14 | 30,14 | 3.785.500 |
26 mag 2023 | 30,73 | 30,92 | 30,56 | 30,62 | 30,62 | 2.974.600 |
25 mag 2023 | 31,00 | 31,00 | 30,41 | 30,61 | 30,61 | 4.062.400 |
25 mag 2023 | 0.463 Dividendo |
24 mag 2023 | 31,86 | 31,95 | 31,39 | 31,46 | 31,00 | 2.984.500 |
23 mag 2023 | 31,82 | 32,34 | 31,55 | 31,96 | 31,49 | 2.640.500 |
22 mag 2023 | 31,75 | 31,85 | 31,36 | 31,73 | 31,26 | 3.091.700 |
19 mag 2023 | 32,35 | 32,37 | 31,85 | 31,96 | 31,49 | 3.373.200 |
18 mag 2023 | 31,95 | 32,04 | 31,60 | 32,03 | 31,56 | 1.876.100 |
17 mag 2023 | 31,59 | 32,14 | 31,45 | 32,10 | 31,63 | 2.445.500 |
16 mag 2023 | 31,83 | 31,83 | 31,30 | 31,48 | 31,02 | 2.998.700 |
15 mag 2023 | 31,79 | 31,93 | 31,41 | 31,82 | 31,35 | 3.104.700 |
12 mag 2023 | 31,84 | 32,07 | 31,48 | 31,76 | 31,29 | 2.886.400 |
11 mag 2023 | 31,70 | 31,88 | 31,46 | 31,69 | 31,22 | 3.981.600 |
10 mag 2023 | 32,31 | 32,36 | 31,41 | 31,89 | 31,42 | 3.335.700 |
09 mag 2023 | 32,14 | 32,33 | 32,02 | 32,12 | 31,65 | 2.177.500 |
08 mag 2023 | 32,55 | 32,70 | 32,19 | 32,38 | 31,90 | 1.749.200 |
05 mag 2023 | 32,17 | 32,55 | 32,05 | 32,35 | 31,87 | 2.006.400 |
04 mag 2023 | 32,28 | 32,44 | 31,69 | 31,79 | 31,32 | 3.061.800 |
03 mag 2023 | 32,48 | 32,99 | 32,23 | 32,30 | 31,82 | 2.964.700 |
02 mag 2023 | 32,99 | 33,20 | 31,80 | 32,32 | 31,84 | 4.206.400 |
01 mag 2023 | 33,08 | 33,80 | 32,95 | 33,24 | 32,75 | 3.245.700 |
28 apr 2023 | 33,25 | 33,59 | 32,71 | 33,11 | 32,62 | 4.202.900 |
27 apr 2023 | 33,46 | 34,00 | 32,40 | 33,01 | 32,52 | 5.459.400 |
26 apr 2023 | 34,88 | 35,05 | 34,27 | 34,56 | 34,05 | 3.160.100 |
25 apr 2023 | 35,01 | 35,23 | 34,56 | 34,69 | 34,18 | 5.127.500 |
24 apr 2023 | 36,04 | 36,49 | 36,04 | 36,38 | 35,84 | 2.664.600 |
21 apr 2023 | 36,50 | 36,58 | 35,85 | 36,04 | 35,51 | 1.905.400 |
20 apr 2023 | 36,34 | 36,60 | 36,31 | 36,55 | 36,01 | 1.840.700 |
19 apr 2023 | 36,40 | 36,77 | 36,23 | 36,57 | 36,03 | 1.749.800 |
18 apr 2023 | 36,36 | 36,53 | 36,19 | 36,49 | 35,95 | 1.870.500 |
17 apr 2023 | 35,94 | 36,38 | 35,86 | 36,34 | 35,81 | 1.982.800 |
14 apr 2023 | 35,96 | 36,30 | 35,53 | 35,91 | 35,38 | 3.069.000 |
13 apr 2023 | 36,47 | 36,67 | 35,96 | 36,40 | 35,86 | 2.033.100 |
12 apr 2023 | 36,83 | 37,03 | 36,30 | 36,47 | 35,93 | 1.559.500 |
11 apr 2023 | 36,28 | 36,98 | 36,21 | 36,54 | 36,00 | 2.546.800 |
10 apr 2023 | 35,71 | 36,03 | 35,40 | 35,89 | 35,36 | 1.780.400 |
06 apr 2023 | 35,53 | 35,82 | 35,35 | 35,78 | 35,25 | 2.690.900 |
05 apr 2023 | 35,10 | 35,55 | 35,01 | 35,47 | 34,95 | 2.356.600 |
04 apr 2023 | 35,99 | 36,05 | 35,05 | 35,36 | 34,84 | 2.579.000 |
03 apr 2023 | 36,10 | 36,41 | 35,82 | 35,96 | 35,43 | 3.102.400 |
31 mar 2023 | 35,53 | 36,13 | 35,48 | 36,06 | 35,53 | 3.611.500 |
30 mar 2023 | 35,50 | 35,57 | 35,14 | 35,24 | 34,72 | 1.530.500 |
29 mar 2023 | 35,03 | 35,19 | 34,87 | 35,07 | 34,55 | 1.970.900 |
28 mar 2023 | 34,44 | 34,85 | 34,36 | 34,66 | 34,15 | 1.780.500 |
27 mar 2023 | 35,00 | 35,02 | 34,49 | 34,50 | 33,99 | 3.166.600 |
24 mar 2023 | 33,78 | 34,66 | 33,44 | 34,48 | 33,97 | 3.047.700 |
23 mar 2023 | 34,41 | 34,78 | 33,81 | 34,11 | 33,61 | 2.901.300 |
22 mar 2023 | 35,37 | 35,39 | 34,38 | 34,40 | 33,89 | 3.744.500 |
21 mar 2023 | 35,46 | 35,49 | 35,14 | 35,24 | 34,72 | 3.078.500 |
20 mar 2023 | 34,60 | 35,32 | 34,60 | 34,83 | 34,32 | 3.499.900 |
17 mar 2023 | 34,54 | 34,54 | 33,42 | 34,06 | 33,56 | 7.959.500 |
16 mar 2023 | 34,00 | 34,89 | 33,87 | 34,67 | 34,16 | 3.134.100 |
15 mar 2023 | 34,65 | 34,71 | 34,12 | 34,48 | 33,97 | 3.660.900 |
14 mar 2023 | 35,52 | 35,78 | 35,01 | 35,44 | 34,92 | 3.043.300 |
13 mar 2023 | 35,00 | 35,50 | 34,70 | 34,85 | 34,34 | 3.289.600 |
10 mar 2023 | 36,06 | 36,18 | 35,18 | 35,52 | 35,00 | 2.486.500 |
09 mar 2023 | 36,99 | 37,14 | 36,09 | 36,20 | 35,67 | 2.253.200 |
08 mar 2023 | 36,37 | 36,94 | 36,34 | 36,82 | 36,28 | 2.854.800 |
07 mar 2023 | 36,60 | 36,73 | 36,10 | 36,29 | 35,76 | 2.542.600 |
06 mar 2023 | 37,56 | 37,58 | 36,43 | 36,62 | 36,08 | 3.250.400 |
03 mar 2023 | 37,69 | 38,00 | 37,19 | 37,77 | 37,21 | 3.215.400 |
02 mar 2023 | 36,89 | 37,68 | 36,67 | 37,52 | 36,97 | 2.965.300 |
01 mar 2023 | 36,25 | 37,15 | 36,17 | 36,69 | 36,15 | 2.219.000 |
28 feb 2023 | 36,54 | 36,75 | 36,34 | 36,39 | 35,85 | 3.633.500 |
27 feb 2023 | 37,12 | 37,19 | 36,45 | 36,58 | 36,04 | 2.489.300 |
24 feb 2023 | 36,14 | 36,97 | 35,97 | 36,49 | 35,95 | 3.273.400 |
23 feb 2023 | 36,45 | 36,67 | 35,99 | 36,55 | 36,01 | 1.686.700 |
22 feb 2023 | 36,05 | 36,62 | 36,05 | 36,28 | 35,75 | 2.202.900 |
21 feb 2023 | 37,70 | 37,80 | 35,82 | 36,11 | 35,58 | 4.589.600 |
17 feb 2023 | 38,57 | 38,71 | 38,05 | 38,27 | 37,71 | 4.085.000 |
16 feb 2023 | 38,28 | 39,00 | 38,20 | 38,64 | 38,07 | 2.245.600 |
16 feb 2023 | 0.463 Dividendo |
15 feb 2023 | 38,80 | 39,37 | 38,80 | 39,28 | 38,25 | 3.090.500 |
14 feb 2023 | 39,10 | 39,36 | 38,87 | 39,15 | 38,12 | 2.366.400 |
13 feb 2023 | 38,78 | 39,46 | 38,68 | 39,19 | 38,16 | 2.236.600 |
10 feb 2023 | 38,21 | 38,72 | 37,85 | 38,63 | 37,61 | 3.131.700 |
09 feb 2023 | 39,63 | 39,65 | 38,13 | 38,37 | 37,36 | 3.608.500 |
08 feb 2023 | 40,01 | 40,28 | 39,28 | 39,44 | 38,40 | 3.532.100 |
07 feb 2023 | 40,32 | 40,77 | 39,96 | 40,28 | 39,22 | 2.547.400 |
06 feb 2023 | 41,09 | 41,20 | 40,42 | 40,54 | 39,47 | 2.478.500 |
03 feb 2023 | 41,23 | 41,87 | 41,20 | 41,36 | 40,27 | 2.650.300 |
02 feb 2023 | 41,25 | 41,61 | 40,83 | 41,53 | 40,44 | 4.356.100 |
01 feb 2023 | 41,30 | 41,50 | 40,38 | 40,85 | 39,77 | 6.862.300 |
31 gen 2023 | 39,66 | 41,89 | 39,40 | 41,82 | 40,72 | 10.851.200 |
30 gen 2023 | 37,80 | 38,38 | 37,77 | 37,79 | 36,79 | 4.174.500 |
27 gen 2023 | 37,29 | 38,26 | 37,18 | 38,11 | 37,11 | 3.282.300 |
26 gen 2023 | 36,40 | 37,27 | 36,33 | 37,23 | 36,25 | 2.552.900 |
25 gen 2023 | 36,47 | 36,68 | 35,80 | 36,32 | 35,36 | 2.998.300 |
24 gen 2023 | 37,47 | 37,51 | 36,58 | 36,75 | 35,78 | 2.241.400 |
23 gen 2023 | 37,59 | 37,88 | 37,20 | 37,47 | 36,48 | 2.058.500 |
20 gen 2023 | 36,51 | 37,53 | 36,50 | 37,53 | 36,54 | 2.445.200 |
19 gen 2023 | 36,53 | 36,87 | 35,92 | 36,63 | 35,67 | 2.299.600 |
18 gen 2023 | 37,64 | 37,81 | 36,86 | 36,91 | 35,94 | 2.138.800 |
17 gen 2023 | 38,25 | 38,36 | 37,53 | 37,54 | 36,55 | 2.165.300 |
13 gen 2023 | 37,51 | 38,41 | 37,38 | 38,25 | 37,24 | 3.447.200 |
12 gen 2023 | 37,80 | 38,10 | 37,37 | 37,82 | 36,82 | 2.315.100 |
*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...