Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 35,72 | 35,96 | 35,59 | 35,70 | 35,70 | 505.200 |
08 giu 2023 | 35,56 | 35,94 | 35,06 | 35,75 | 35,75 | 766.976 |
07 giu 2023 | 35,79 | 35,89 | 35,27 | 35,59 | 35,59 | 737.198 |
06 giu 2023 | 35,42 | 35,72 | 34,98 | 35,52 | 35,52 | 634.340 |
05 giu 2023 | 36,53 | 36,72 | 35,45 | 35,62 | 35,62 | 571.933 |
02 giu 2023 | 36,04 | 36,50 | 35,76 | 36,50 | 36,50 | 568.653 |
01 giu 2023 | 34,91 | 35,81 | 34,90 | 35,79 | 35,79 | 873.557 |
31 mag 2023 | 35,59 | 35,87 | 34,51 | 34,67 | 34,67 | 3.881.187 |
30 mag 2023 | 35,40 | 36,75 | 35,12 | 36,17 | 36,17 | 1.189.085 |
29 mag 2023 | 35,45 | 35,70 | 34,84 | 35,17 | 35,17 | 503.414 |
26 mag 2023 | 35,15 | 35,48 | 34,84 | 35,34 | 35,34 | 676.183 |
25 mag 2023 | 35,14 | 35,34 | 34,80 | 35,09 | 35,09 | 715.467 |
24 mag 2023 | 35,19 | 35,53 | 34,75 | 35,08 | 35,08 | 1.378.286 |
23 mag 2023 | 35,01 | 35,12 | 34,85 | 34,92 | 34,92 | 742.071 |
22 mag 2023 | 35,28 | 35,42 | 34,70 | 35,11 | 35,11 | 862.171 |
19 mag 2023 | 35,40 | 35,95 | 35,35 | 35,40 | 35,40 | 645.235 |
18 mag 2023 | 35,40 | 35,85 | 35,30 | 35,30 | 35,30 | 635.074 |
17 mag 2023 | 35,04 | 35,47 | 35,04 | 35,26 | 35,26 | 754.403 |
16 mag 2023 | 35,59 | 36,03 | 35,16 | 35,16 | 35,16 | 1.030.752 |
15 mag 2023 | 35,72 | 35,90 | 35,36 | 35,80 | 35,80 | 903.506 |
12 mag 2023 | 35,70 | 35,74 | 34,60 | 35,36 | 35,36 | 963.395 |
11 mag 2023 | 36,95 | 37,49 | 35,13 | 35,13 | 35,13 | 1.706.037 |
10 mag 2023 | 36,76 | 37,14 | 36,49 | 36,53 | 36,53 | 828.689 |
09 mag 2023 | 37,51 | 37,61 | 36,55 | 36,81 | 36,81 | 951.055 |
08 mag 2023 | 37,59 | 37,99 | 37,38 | 37,68 | 37,68 | 473.018 |
05 mag 2023 | 36,78 | 37,61 | 36,35 | 37,46 | 37,46 | 670.774 |
04 mag 2023 | 36,67 | 36,89 | 36,11 | 36,42 | 36,42 | 483.783 |
03 mag 2023 | 37,31 | 37,48 | 36,48 | 36,71 | 36,71 | 636.882 |
02 mag 2023 | 37,46 | 37,75 | 36,85 | 37,39 | 37,39 | 1.182.664 |
28 apr 2023 | 36,49 | 37,07 | 35,95 | 37,07 | 37,07 | 838.416 |
27 apr 2023 | 35,76 | 36,53 | 35,60 | 36,19 | 36,19 | 734.314 |
26 apr 2023 | 36,95 | 37,06 | 35,72 | 35,94 | 35,94 | 1.089.088 |
25 apr 2023 | 37,72 | 37,72 | 36,94 | 37,16 | 37,16 | 686.848 |
24 apr 2023 | 37,35 | 37,55 | 37,23 | 37,32 | 37,32 | 442.354 |
24 apr 2023 | 0.6 Dividendo |
21 apr 2023 | 37,42 | 38,27 | 37,36 | 38,00 | 37,40 | 802.825 |
20 apr 2023 | 38,19 | 38,55 | 37,90 | 38,06 | 37,46 | 643.427 |
19 apr 2023 | 38,90 | 38,90 | 38,25 | 38,25 | 37,65 | 696.803 |
18 apr 2023 | 38,42 | 38,50 | 37,70 | 38,32 | 37,71 | 1.161.524 |
17 apr 2023 | 37,89 | 38,29 | 37,67 | 37,67 | 37,08 | 634.014 |
14 apr 2023 | 37,30 | 37,86 | 37,01 | 37,71 | 37,11 | 516.176 |
13 apr 2023 | 37,46 | 37,62 | 36,96 | 37,12 | 36,53 | 534.633 |
12 apr 2023 | 37,29 | 37,77 | 37,08 | 37,25 | 36,66 | 465.075 |
11 apr 2023 | 37,40 | 37,41 | 36,85 | 37,14 | 36,55 | 682.117 |
06 apr 2023 | 36,85 | 37,10 | 36,45 | 37,10 | 36,51 | 554.801 |
05 apr 2023 | 37,02 | 37,20 | 36,24 | 36,66 | 36,08 | 943.991 |
04 apr 2023 | 38,40 | 38,71 | 37,72 | 37,72 | 37,12 | 628.848 |
03 apr 2023 | 38,64 | 38,73 | 38,00 | 38,00 | 37,40 | 722.521 |
31 mar 2023 | 38,60 | 38,94 | 38,34 | 38,70 | 38,09 | 872.075 |
30 mar 2023 | 38,22 | 38,50 | 37,89 | 38,39 | 37,78 | 555.861 |
29 mar 2023 | 37,53 | 38,16 | 37,46 | 38,16 | 37,56 | 719.783 |
28 mar 2023 | 36,90 | 37,28 | 36,53 | 37,28 | 36,69 | 526.800 |
27 mar 2023 | 35,97 | 37,07 | 35,97 | 36,56 | 35,98 | 500.350 |
24 mar 2023 | 36,32 | 36,49 | 35,51 | 35,58 | 35,02 | 646.244 |
23 mar 2023 | 36,77 | 36,80 | 36,22 | 36,48 | 35,90 | 608.686 |
22 mar 2023 | 36,85 | 37,02 | 36,65 | 36,84 | 36,26 | 385.622 |
21 mar 2023 | 36,39 | 36,85 | 36,25 | 36,83 | 36,25 | 563.802 |
20 mar 2023 | 35,35 | 36,20 | 34,79 | 36,04 | 35,47 | 663.882 |
17 mar 2023 | 35,86 | 36,26 | 35,19 | 35,55 | 34,99 | 1.557.040 |
16 mar 2023 | 36,24 | 36,35 | 34,57 | 35,91 | 35,34 | 853.596 |
15 mar 2023 | 37,17 | 37,27 | 35,21 | 35,41 | 34,85 | 1.189.016 |
14 mar 2023 | 37,00 | 37,60 | 36,17 | 37,42 | 36,83 | 895.477 |
13 mar 2023 | 38,20 | 38,20 | 36,46 | 36,69 | 36,11 | 854.506 |
10 mar 2023 | 38,77 | 39,27 | 37,88 | 38,02 | 37,42 | 1.210.041 |
09 mar 2023 | 38,60 | 40,07 | 38,30 | 39,72 | 39,09 | 2.071.791 |
08 mar 2023 | 37,67 | 38,80 | 37,64 | 38,51 | 37,90 | 757.927 |
07 mar 2023 | 37,79 | 38,30 | 37,65 | 37,83 | 37,23 | 466.057 |
06 mar 2023 | 38,00 | 38,68 | 37,80 | 37,90 | 37,30 | 931.890 |
03 mar 2023 | 37,50 | 38,22 | 37,35 | 37,95 | 37,35 | 920.830 |
02 mar 2023 | 36,80 | 36,80 | 36,20 | 36,39 | 35,82 | 416.528 |
01 mar 2023 | 36,60 | 37,01 | 36,29 | 36,67 | 36,09 | 508.553 |
28 feb 2023 | 36,35 | 36,62 | 36,19 | 36,37 | 35,80 | 795.353 |
27 feb 2023 | 36,08 | 36,55 | 36,02 | 36,55 | 35,97 | 400.296 |
24 feb 2023 | 36,43 | 36,63 | 35,81 | 35,82 | 35,25 | 403.438 |
23 feb 2023 | 36,17 | 36,49 | 36,03 | 36,28 | 35,71 | 435.222 |
22 feb 2023 | 36,40 | 36,40 | 35,81 | 36,13 | 35,56 | 631.899 |
21 feb 2023 | 36,88 | 37,20 | 36,50 | 36,54 | 35,96 | 702.696 |
20 feb 2023 | 37,82 | 37,86 | 37,00 | 37,00 | 36,42 | 422.807 |
17 feb 2023 | 37,74 | 37,97 | 37,27 | 37,70 | 37,10 | 474.695 |
16 feb 2023 | 37,80 | 38,29 | 37,71 | 37,93 | 37,33 | 696.300 |
15 feb 2023 | 36,90 | 37,75 | 36,29 | 37,59 | 37,00 | 920.270 |
14 feb 2023 | 37,17 | 37,40 | 37,01 | 37,07 | 36,48 | 392.641 |
13 feb 2023 | 36,78 | 37,42 | 36,72 | 37,30 | 36,71 | 393.268 |
10 feb 2023 | 37,20 | 37,51 | 36,55 | 36,70 | 36,12 | 586.299 |
09 feb 2023 | 37,14 | 37,78 | 37,05 | 37,34 | 36,75 | 543.974 |
08 feb 2023 | 37,73 | 37,85 | 36,89 | 36,93 | 36,35 | 623.360 |
07 feb 2023 | 37,50 | 37,71 | 37,24 | 37,46 | 36,87 | 436.688 |
06 feb 2023 | 37,09 | 37,75 | 36,81 | 37,75 | 37,15 | 745.156 |
03 feb 2023 | 37,57 | 37,72 | 37,16 | 37,40 | 36,81 | 624.691 |
02 feb 2023 | 37,79 | 38,13 | 37,44 | 37,88 | 37,28 | 633.991 |
01 feb 2023 | 37,50 | 38,05 | 37,44 | 37,64 | 37,05 | 605.860 |
31 gen 2023 | 37,13 | 37,59 | 36,83 | 37,40 | 36,81 | 676.381 |
30 gen 2023 | 37,15 | 37,42 | 36,56 | 37,13 | 36,54 | 636.304 |
27 gen 2023 | 37,24 | 37,52 | 37,03 | 37,50 | 36,91 | 486.475 |
26 gen 2023 | 37,48 | 37,48 | 36,87 | 37,32 | 36,73 | 604.556 |
25 gen 2023 | 37,64 | 37,87 | 36,92 | 37,28 | 36,69 | 617.116 |
24 gen 2023 | 37,40 | 37,74 | 37,31 | 37,64 | 37,05 | 655.128 |
23 gen 2023 | 36,99 | 37,23 | 36,62 | 37,17 | 36,58 | 466.883 |
20 gen 2023 | 36,50 | 37,63 | 36,46 | 36,98 | 36,40 | 927.068 |
19 gen 2023 | 36,71 | 37,13 | 36,26 | 36,26 | 35,69 | 947.415 |
*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...