Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 gen 2021 | 31,90 | 32,29 | 31,60 | 31,99 | 31,99 | 6.975.000 |
14 gen 2021 | 32,10 | 32,30 | 31,72 | 32,08 | 32,08 | 8.530.300 |
13 gen 2021 | 32,22 | 32,35 | 31,99 | 32,01 | 32,01 | 6.137.600 |
12 gen 2021 | 32,85 | 32,98 | 31,72 | 32,18 | 32,18 | 11.000.600 |
11 gen 2021 | 33,55 | 33,67 | 32,75 | 32,85 | 32,85 | 8.799.500 |
08 gen 2021 | 33,51 | 33,65 | 33,21 | 33,62 | 33,62 | 6.226.300 |
07 gen 2021 | 34,02 | 34,06 | 33,44 | 33,69 | 33,69 | 6.487.800 |
06 gen 2021 | 33,69 | 34,20 | 33,41 | 33,94 | 33,94 | 6.754.300 |
05 gen 2021 | 34,29 | 34,42 | 33,22 | 33,57 | 33,57 | 9.052.900 |
04 gen 2021 | 34,59 | 34,68 | 33,91 | 34,23 | 34,23 | 5.824.100 |
31 dic 2020 | 34,65 | 34,72 | 34,21 | 34,66 | 34,66 | 3.353.000 |
30 dic 2020 | 34,90 | 35,03 | 34,64 | 34,67 | 34,67 | 2.439.300 |
29 dic 2020 | 35,31 | 35,36 | 34,73 | 34,90 | 34,90 | 3.324.900 |
28 dic 2020 | 35,05 | 35,41 | 34,93 | 35,21 | 35,21 | 3.576.000 |
24 dic 2020 | 34,79 | 34,98 | 34,62 | 34,98 | 34,98 | 1.575.900 |
23 dic 2020 | 34,44 | 35,04 | 34,44 | 34,80 | 34,80 | 3.577.500 |
22 dic 2020 | 34,60 | 34,81 | 34,34 | 34,39 | 34,39 | 3.717.100 |
21 dic 2020 | 34,12 | 34,66 | 34,12 | 34,57 | 34,57 | 5.183.500 |
18 dic 2020 | 34,88 | 35,37 | 34,51 | 34,77 | 34,77 | 11.194.700 |
17 dic 2020 | 34,66 | 34,78 | 34,46 | 34,62 | 34,62 | 4.282.500 |
16 dic 2020 | 34,42 | 34,66 | 34,26 | 34,43 | 34,43 | 5.738.300 |
15 dic 2020 | 34,42 | 34,50 | 33,92 | 34,33 | 34,33 | 4.687.800 |
14 dic 2020 | 34,16 | 34,70 | 34,14 | 34,42 | 34,42 | 5.798.500 |
11 dic 2020 | 33,88 | 34,17 | 33,80 | 34,07 | 34,07 | 3.814.900 |
10 dic 2020 | 34,01 | 34,24 | 33,88 | 34,10 | 34,10 | 4.284.600 |
09 dic 2020 | 34,48 | 34,60 | 33,97 | 34,22 | 34,22 | 5.380.000 |
08 dic 2020 | 33,63 | 34,45 | 33,49 | 34,34 | 34,34 | 6.753.300 |
07 dic 2020 | 34,00 | 34,01 | 33,45 | 33,60 | 33,60 | 5.240.800 |
04 dic 2020 | 33,76 | 34,15 | 33,64 | 34,12 | 34,12 | 6.146.900 |
03 dic 2020 | 32,84 | 33,59 | 32,80 | 33,45 | 33,45 | 4.868.900 |
02 dic 2020 | 33,06 | 33,32 | 32,75 | 32,78 | 32,78 | 4.770.100 |
01 dic 2020 | 32,97 | 33,22 | 32,77 | 33,14 | 33,14 | 4.625.700 |
30 nov 2020 | 32,62 | 32,97 | 32,47 | 32,94 | 32,94 | 5.826.100 |
27 nov 2020 | 32,76 | 33,04 | 32,62 | 32,84 | 32,84 | 2.220.700 |
25 nov 2020 | 33,21 | 33,25 | 32,50 | 32,54 | 32,54 | 6.040.400 |
25 nov 2020 | 0.4 Dividendo |
24 nov 2020 | 32,92 | 33,86 | 32,72 | 33,83 | 33,43 | 8.618.400 |
23 nov 2020 | 32,37 | 32,88 | 32,19 | 32,60 | 32,21 | 7.282.100 |
20 nov 2020 | 31,80 | 32,33 | 31,75 | 32,26 | 31,88 | 9.019.400 |
19 nov 2020 | 31,56 | 31,95 | 31,40 | 31,88 | 31,50 | 6.150.500 |
18 nov 2020 | 31,70 | 32,42 | 31,54 | 31,63 | 31,26 | 7.285.200 |
17 nov 2020 | 31,83 | 31,85 | 31,33 | 31,59 | 31,22 | 5.109.200 |
16 nov 2020 | 31,61 | 32,27 | 31,42 | 32,15 | 31,77 | 7.456.300 |
13 nov 2020 | 31,27 | 31,62 | 31,05 | 31,61 | 31,24 | 4.165.900 |
12 nov 2020 | 31,24 | 31,39 | 30,69 | 31,10 | 30,73 | 5.846.000 |
11 nov 2020 | 30,68 | 31,38 | 30,42 | 31,35 | 30,98 | 7.814.500 |
10 nov 2020 | 30,04 | 30,55 | 29,53 | 30,48 | 30,12 | 13.382.400 |
09 nov 2020 | 32,39 | 32,58 | 30,57 | 30,62 | 30,26 | 10.642.100 |
06 nov 2020 | 31,87 | 31,99 | 31,44 | 31,54 | 31,17 | 4.069.300 |
05 nov 2020 | 31,86 | 32,36 | 31,47 | 31,70 | 31,33 | 7.920.600 |
04 nov 2020 | 32,07 | 32,49 | 31,77 | 31,82 | 31,44 | 6.169.600 |
03 nov 2020 | 31,86 | 32,50 | 31,70 | 31,78 | 31,40 | 5.427.300 |
02 nov 2020 | 31,04 | 31,94 | 30,86 | 31,67 | 31,30 | 7.165.100 |
30 ott 2020 | 30,07 | 30,69 | 29,95 | 30,59 | 30,23 | 10.477.700 |
29 ott 2020 | 29,70 | 30,45 | 29,42 | 30,04 | 29,68 | 7.875.600 |
28 ott 2020 | 30,25 | 30,35 | 29,21 | 29,22 | 28,87 | 7.781.100 |
27 ott 2020 | 30,68 | 30,92 | 30,51 | 30,68 | 30,32 | 5.880.200 |
26 ott 2020 | 31,01 | 31,19 | 30,40 | 30,58 | 30,22 | 5.488.600 |
23 ott 2020 | 31,49 | 31,61 | 31,10 | 31,37 | 31,00 | 4.140.600 |
22 ott 2020 | 31,43 | 31,61 | 31,06 | 31,23 | 30,86 | 5.345.700 |
21 ott 2020 | 31,75 | 31,90 | 31,43 | 31,44 | 31,07 | 6.503.600 |
20 ott 2020 | 32,03 | 32,32 | 31,90 | 31,99 | 31,61 | 3.524.600 |
19 ott 2020 | 32,25 | 32,38 | 31,61 | 31,75 | 31,37 | 4.164.000 |
16 ott 2020 | 32,38 | 32,62 | 32,10 | 32,16 | 31,78 | 3.468.100 |
15 ott 2020 | 31,80 | 32,32 | 31,56 | 32,30 | 31,92 | 3.685.400 |
14 ott 2020 | 32,41 | 32,87 | 31,86 | 32,15 | 31,77 | 7.808.200 |
13 ott 2020 | 31,67 | 32,46 | 31,52 | 32,41 | 32,03 | 7.446.800 |
12 ott 2020 | 31,43 | 32,07 | 31,21 | 31,65 | 31,28 | 8.796.300 |
09 ott 2020 | 31,29 | 31,48 | 31,00 | 31,11 | 30,74 | 4.100.100 |
08 ott 2020 | 30,99 | 31,34 | 30,90 | 31,22 | 30,85 | 4.590.800 |
07 ott 2020 | 30,80 | 31,00 | 30,50 | 30,84 | 30,48 | 3.869.000 |
06 ott 2020 | 31,02 | 31,27 | 30,59 | 30,67 | 30,31 | 4.924.100 |
05 ott 2020 | 30,64 | 31,07 | 30,62 | 31,00 | 30,63 | 4.470.800 |
02 ott 2020 | 29,94 | 30,58 | 29,93 | 30,47 | 30,11 | 5.393.600 |
01 ott 2020 | 30,00 | 30,40 | 29,67 | 30,37 | 30,01 | 6.060.100 |
30 set 2020 | 29,61 | 30,21 | 29,61 | 29,95 | 29,60 | 6.047.100 |
29 set 2020 | 29,77 | 29,88 | 29,36 | 29,59 | 29,24 | 4.339.600 |
28 set 2020 | 29,65 | 29,99 | 29,43 | 29,83 | 29,48 | 4.840.300 |
25 set 2020 | 28,88 | 29,22 | 28,56 | 29,13 | 28,79 | 5.704.800 |
24 set 2020 | 28,72 | 29,17 | 28,57 | 28,84 | 28,50 | 5.317.300 |
23 set 2020 | 29,38 | 29,48 | 28,69 | 28,77 | 28,43 | 6.527.100 |
22 set 2020 | 29,72 | 29,87 | 29,14 | 29,23 | 28,88 | 5.677.000 |
21 set 2020 | 29,40 | 29,70 | 29,11 | 29,65 | 29,30 | 8.388.300 |
18 set 2020 | 30,70 | 30,70 | 29,48 | 29,74 | 29,39 | 16.042.800 |
17 set 2020 | 30,93 | 31,06 | 30,11 | 30,64 | 30,28 | 11.360.200 |
16 set 2020 | 32,42 | 32,43 | 31,16 | 31,36 | 30,99 | 9.318.800 |
15 set 2020 | 32,67 | 33,93 | 31,88 | 31,97 | 31,59 | 11.059.300 |
14 set 2020 | 31,95 | 32,18 | 31,43 | 31,87 | 31,49 | 5.246.500 |
11 set 2020 | 31,66 | 32,17 | 31,24 | 31,71 | 31,34 | 7.068.200 |
10 set 2020 | 31,61 | 32,23 | 31,33 | 31,51 | 31,14 | 7.020.800 |
09 set 2020 | 32,00 | 32,05 | 31,25 | 31,65 | 31,28 | 8.372.700 |
08 set 2020 | 33,02 | 33,19 | 31,64 | 31,76 | 31,38 | 9.385.800 |
04 set 2020 | 33,69 | 33,93 | 33,10 | 33,47 | 33,07 | 6.642.600 |
03 set 2020 | 34,53 | 35,05 | 33,27 | 33,55 | 33,15 | 8.411.100 |
02 set 2020 | 34,29 | 34,94 | 34,11 | 34,71 | 34,30 | 5.114.300 |
01 set 2020 | 34,75 | 34,78 | 33,92 | 34,14 | 33,74 | 6.029.100 |
31 ago 2020 | 34,86 | 35,14 | 34,56 | 35,04 | 34,63 | 4.479.100 |
28 ago 2020 | 34,76 | 34,91 | 34,25 | 34,88 | 34,47 | 4.213.600 |
27 ago 2020 | 35,09 | 35,24 | 34,70 | 34,76 | 34,35 | 4.432.600 |
27 ago 2020 | 0.4 Dividendo |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...