Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 feb 2023 | 27,24 | 27,24 | 27,00 | 27,20 | 27,20 | 1.940 |
01 feb 2023 | 27,52 | 27,52 | 26,93 | 27,16 | 27,16 | 54.700 |
31 gen 2023 | 26,80 | 27,16 | 26,80 | 27,12 | 27,12 | 134.500 |
30 gen 2023 | 26,94 | 27,19 | 26,94 | 26,95 | 26,95 | 72.800 |
27 gen 2023 | 26,16 | 27,24 | 26,16 | 27,09 | 27,09 | 32.800 |
26 gen 2023 | 26,00 | 27,13 | 26,00 | 27,00 | 27,00 | 26.800 |
25 gen 2023 | 26,61 | 26,79 | 26,42 | 26,66 | 26,66 | 22.800 |
24 gen 2023 | 26,52 | 26,62 | 26,48 | 26,62 | 26,62 | 51.800 |
23 gen 2023 | 26,30 | 26,56 | 26,30 | 26,56 | 26,56 | 58.300 |
20 gen 2023 | 26,04 | 26,43 | 26,04 | 26,39 | 26,39 | 33.000 |
19 gen 2023 | 26,04 | 26,09 | 25,79 | 26,02 | 26,02 | 63.200 |
18 gen 2023 | 26,37 | 26,37 | 25,99 | 26,02 | 26,02 | 21.200 |
17 gen 2023 | 26,24 | 26,33 | 26,16 | 26,29 | 26,29 | 57.500 |
13 gen 2023 | 25,46 | 26,42 | 24,53 | 26,38 | 26,38 | 20.800 |
12 gen 2023 | 25,80 | 26,13 | 25,80 | 26,08 | 26,08 | 30.200 |
11 gen 2023 | 25,70 | 25,94 | 25,69 | 25,71 | 25,71 | 23.800 |
10 gen 2023 | 25,26 | 25,47 | 25,20 | 25,47 | 25,47 | 96.400 |
09 gen 2023 | 24,17 | 25,42 | 24,17 | 25,21 | 25,21 | 45.400 |
06 gen 2023 | 24,48 | 25,05 | 24,39 | 25,01 | 25,01 | 62.400 |
05 gen 2023 | 24,20 | 24,39 | 24,19 | 24,36 | 24,36 | 27.100 |
04 gen 2023 | 24,26 | 24,43 | 24,12 | 24,27 | 24,27 | 25.900 |
03 gen 2023 | 23,50 | 23,88 | 23,50 | 23,68 | 23,68 | 49.900 |
30 dic 2022 | 24,47 | 24,47 | 23,23 | 23,53 | 23,53 | 39.200 |
29 dic 2022 | 23,38 | 23,55 | 23,31 | 23,48 | 23,48 | 30.600 |
29 dic 2022 | 0.364 Dividendo |
28 dic 2022 | 24,10 | 24,32 | 23,55 | 23,55 | 23,19 | 63.800 |
27 dic 2022 | 24,08 | 24,50 | 23,60 | 24,00 | 23,63 | 37.200 |
23 dic 2022 | 23,89 | 24,16 | 23,86 | 24,07 | 23,70 | 55.100 |
22 dic 2022 | 23,91 | 23,96 | 23,57 | 23,90 | 23,53 | 35.100 |
21 dic 2022 | 23,82 | 24,35 | 23,82 | 24,22 | 23,85 | 169.900 |
20 dic 2022 | 23,75 | 23,93 | 23,66 | 23,80 | 23,43 | 37.600 |
19 dic 2022 | 23,85 | 23,92 | 23,54 | 23,67 | 23,30 | 72.200 |
16 dic 2022 | 23,41 | 23,83 | 23,41 | 23,79 | 23,42 | 50.300 |
15 dic 2022 | 25,28 | 25,28 | 23,63 | 23,89 | 23,52 | 125.300 |
14 dic 2022 | 23,66 | 24,86 | 23,66 | 24,67 | 24,29 | 97.500 |
13 dic 2022 | 24,96 | 25,08 | 24,70 | 24,71 | 24,33 | 39.800 |
12 dic 2022 | 24,09 | 24,46 | 23,98 | 24,46 | 24,08 | 53.300 |
09 dic 2022 | 24,20 | 24,46 | 24,20 | 24,24 | 23,87 | 33.600 |
08 dic 2022 | 24,70 | 24,70 | 24,25 | 24,27 | 23,89 | 34.400 |
07 dic 2022 | 23,62 | 24,82 | 23,62 | 24,41 | 24,03 | 40.300 |
06 dic 2022 | 24,80 | 24,80 | 24,47 | 24,65 | 24,27 | 44.100 |
05 dic 2022 | 25,30 | 25,34 | 24,70 | 24,84 | 24,46 | 73.700 |
02 dic 2022 | 25,03 | 25,42 | 25,01 | 25,27 | 24,88 | 32.500 |
01 dic 2022 | 25,80 | 25,80 | 25,13 | 25,23 | 24,84 | 37.500 |
30 nov 2022 | 23,79 | 25,80 | 23,79 | 25,18 | 24,79 | 60.900 |
29 nov 2022 | 23,64 | 24,89 | 23,64 | 24,64 | 24,26 | 27.600 |
28 nov 2022 | 25,80 | 25,80 | 24,55 | 24,71 | 24,33 | 46.600 |
25 nov 2022 | 25,00 | 25,26 | 25,00 | 25,11 | 24,72 | 67.900 |
23 nov 2022 | 24,98 | 25,24 | 24,96 | 25,14 | 24,75 | 46.200 |
22 nov 2022 | 24,84 | 25,22 | 24,80 | 25,00 | 24,61 | 32.500 |
21 nov 2022 | 24,62 | 24,69 | 24,40 | 24,60 | 24,22 | 54.100 |
18 nov 2022 | 25,80 | 25,80 | 24,62 | 24,72 | 24,34 | 63.000 |
17 nov 2022 | 24,59 | 24,77 | 24,55 | 24,74 | 24,36 | 126.600 |
16 nov 2022 | 25,15 | 25,23 | 24,79 | 24,96 | 24,57 | 13.900 |
15 nov 2022 | 25,44 | 25,50 | 25,09 | 25,25 | 24,86 | 53.900 |
14 nov 2022 | 25,13 | 25,32 | 25,02 | 25,14 | 24,75 | 97.900 |
11 nov 2022 | 24,69 | 25,54 | 24,69 | 25,35 | 24,96 | 33.900 |
10 nov 2022 | 24,03 | 24,69 | 24,02 | 24,52 | 24,14 | 90.500 |
09 nov 2022 | 23,77 | 24,04 | 23,55 | 23,58 | 23,22 | 23.600 |
08 nov 2022 | 24,25 | 24,43 | 23,07 | 23,89 | 23,52 | 26.500 |
07 nov 2022 | 24,57 | 24,63 | 24,33 | 24,57 | 24,19 | 101.300 |
04 nov 2022 | 24,32 | 24,77 | 24,32 | 24,50 | 24,12 | 72.000 |
03 nov 2022 | 24,03 | 24,03 | 23,68 | 23,83 | 23,46 | 57.900 |
02 nov 2022 | 24,00 | 25,01 | 24,00 | 24,54 | 24,16 | 29.300 |
01 nov 2022 | 25,17 | 25,46 | 24,71 | 24,79 | 24,41 | 49.600 |
31 ott 2022 | 25,17 | 25,17 | 24,55 | 24,86 | 24,48 | 79.100 |
28 ott 2022 | 24,45 | 24,95 | 24,45 | 24,78 | 24,40 | 45.100 |
27 ott 2022 | 24,79 | 24,83 | 24,36 | 24,52 | 24,14 | 24.100 |
26 ott 2022 | 24,04 | 24,56 | 24,01 | 24,29 | 23,91 | 15.400 |
25 ott 2022 | 23,74 | 24,09 | 23,74 | 24,00 | 23,63 | 41.900 |
24 ott 2022 | 23,34 | 23,88 | 23,33 | 23,67 | 23,30 | 84.000 |
21 ott 2022 | 23,28 | 23,59 | 23,05 | 23,43 | 23,07 | 41.800 |
20 ott 2022 | 23,43 | 23,64 | 23,15 | 23,20 | 22,84 | 60.400 |
19 ott 2022 | 23,39 | 23,52 | 23,12 | 23,37 | 23,01 | 14.200 |
18 ott 2022 | 23,71 | 23,75 | 23,43 | 23,49 | 23,13 | 10.400 |
17 ott 2022 | 23,08 | 23,48 | 23,08 | 23,31 | 22,95 | 140.400 |
14 ott 2022 | 22,68 | 22,69 | 22,34 | 22,52 | 22,17 | 41.000 |
13 ott 2022 | 21,57 | 22,69 | 21,57 | 22,58 | 22,23 | 64.700 |
12 ott 2022 | 22,03 | 22,22 | 21,99 | 22,04 | 21,70 | 22.100 |
11 ott 2022 | 20,96 | 22,44 | 20,96 | 22,12 | 21,78 | 40.100 |
10 ott 2022 | 22,30 | 24,00 | 22,30 | 22,53 | 22,18 | 65.700 |
07 ott 2022 | 22,55 | 23,04 | 22,55 | 22,67 | 22,32 | 97.000 |
06 ott 2022 | 23,80 | 23,80 | 23,38 | 23,40 | 23,04 | 13.200 |
05 ott 2022 | 23,84 | 24,10 | 23,30 | 24,08 | 23,71 | 24.200 |
04 ott 2022 | 24,06 | 24,41 | 23,99 | 24,22 | 23,85 | 31.600 |
03 ott 2022 | 23,72 | 23,72 | 22,79 | 23,42 | 23,06 | 99.700 |
30 set 2022 | 22,71 | 23,16 | 22,58 | 22,63 | 22,28 | 33.900 |
29 set 2022 | 21,71 | 22,84 | 21,71 | 22,82 | 22,47 | 88.100 |
28 set 2022 | 22,09 | 23,23 | 22,09 | 23,17 | 22,81 | 29.000 |
28 set 2022 | 0.361 Dividendo |
27 set 2022 | 23,72 | 23,73 | 23,21 | 23,30 | 22,58 | 72.800 |
26 set 2022 | 23,83 | 23,86 | 23,38 | 23,48 | 22,76 | 28.300 |
23 set 2022 | 25,37 | 25,37 | 23,70 | 23,82 | 23,09 | 37.300 |
22 set 2022 | 25,52 | 25,52 | 24,60 | 24,79 | 24,03 | 26.200 |
21 set 2022 | 25,35 | 25,54 | 25,06 | 25,06 | 24,29 | 13.400 |
20 set 2022 | 25,35 | 25,37 | 25,04 | 25,30 | 24,52 | 17.300 |
19 set 2022 | 26,25 | 26,26 | 25,13 | 25,83 | 25,04 | 25.800 |
16 set 2022 | 25,53 | 25,57 | 25,36 | 25,50 | 24,72 | 14.900 |
15 set 2022 | 27,17 | 27,17 | 25,80 | 25,82 | 25,03 | 47.400 |
14 set 2022 | 27,67 | 27,67 | 26,03 | 26,18 | 25,38 | 16.000 |
*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...