Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 gen 2021 | 26,22 | 26,29 | 26,02 | 26,18 | 26,18 | 3.252.100 |
21 gen 2021 | 26,24 | 26,47 | 25,92 | 26,01 | 26,01 | 3.518.300 |
21 gen 2021 | 1:4 Frazionamento azionario |
20 gen 2021 | 27,12 | 27,16 | 26,28 | 26,48 | 26,48 | 1.986.725 |
19 gen 2021 | 28,16 | 28,36 | 27,64 | 27,72 | 27,72 | 1.327.800 |
15 gen 2021 | 28,20 | 28,84 | 28,00 | 28,60 | 28,60 | 2.165.050 |
14 gen 2021 | 27,76 | 28,24 | 27,56 | 28,12 | 28,12 | 1.182.075 |
13 gen 2021 | 28,20 | 28,28 | 27,68 | 27,84 | 27,84 | 989.150 |
12 gen 2021 | 28,08 | 28,72 | 27,96 | 28,20 | 28,20 | 1.224.400 |
11 gen 2021 | 27,84 | 28,28 | 27,68 | 28,20 | 28,20 | 2.036.300 |
08 gen 2021 | 27,64 | 28,08 | 27,28 | 27,32 | 27,32 | 2.517.650 |
07 gen 2021 | 28,96 | 29,00 | 27,92 | 28,04 | 28,04 | 2.538.575 |
06 gen 2021 | 29,56 | 29,76 | 28,72 | 29,48 | 29,48 | 3.483.350 |
05 gen 2021 | 29,40 | 29,40 | 28,68 | 28,76 | 28,76 | 1.541.250 |
04 gen 2021 | 28,16 | 29,96 | 28,12 | 29,20 | 29,20 | 2.740.375 |
31 dic 2020 | 28,56 | 28,76 | 28,32 | 28,40 | 28,40 | 1.145.125 |
30 dic 2020 | 28,36 | 28,68 | 28,28 | 28,56 | 28,56 | 982.900 |
29 dic 2020 | 28,36 | 28,72 | 28,24 | 28,56 | 28,56 | 1.761.375 |
28 dic 2020 | 28,72 | 29,04 | 28,52 | 28,64 | 28,64 | 1.332.650 |
24 dic 2020 | 29,44 | 29,44 | 29,08 | 29,20 | 29,20 | 483.000 |
23 dic 2020 | 29,12 | 29,48 | 29,08 | 29,48 | 29,48 | 1.241.425 |
22 dic 2020 | 29,16 | 29,72 | 28,96 | 29,16 | 29,16 | 1.011.725 |
21 dic 2020 | 29,76 | 30,32 | 29,20 | 29,28 | 29,28 | 1.583.875 |
18 dic 2020 | 28,88 | 29,68 | 28,88 | 29,20 | 29,20 | 1.169.875 |
17 dic 2020 | 29,12 | 29,36 | 29,00 | 29,08 | 29,08 | 963.800 |
16 dic 2020 | 29,68 | 29,88 | 29,28 | 29,44 | 29,44 | 1.067.525 |
15 dic 2020 | 29,96 | 30,40 | 29,72 | 29,72 | 29,72 | 1.002.475 |
14 dic 2020 | 30,60 | 30,64 | 30,00 | 30,40 | 30,40 | 1.842.975 |
11 dic 2020 | 31,08 | 31,56 | 30,80 | 30,84 | 30,84 | 1.540.725 |
10 dic 2020 | 31,44 | 31,64 | 30,48 | 30,68 | 30,68 | 2.314.225 |
09 dic 2020 | 29,72 | 31,16 | 29,60 | 30,92 | 30,92 | 3.073.350 |
08 dic 2020 | 29,92 | 30,28 | 29,56 | 29,64 | 29,64 | 1.532.750 |
07 dic 2020 | 30,16 | 30,16 | 29,76 | 29,80 | 29,80 | 1.447.050 |
04 dic 2020 | 30,44 | 30,56 | 30,12 | 30,16 | 30,16 | 1.172.000 |
03 dic 2020 | 30,44 | 30,56 | 30,08 | 30,48 | 30,48 | 1.621.325 |
02 dic 2020 | 30,80 | 31,20 | 30,44 | 30,48 | 30,48 | 1.518.075 |
01 dic 2020 | 30,96 | 31,16 | 30,24 | 30,56 | 30,56 | 2.050.475 |
30 nov 2020 | 31,48 | 32,44 | 31,32 | 31,40 | 31,40 | 2.149.300 |
27 nov 2020 | 31,72 | 31,76 | 31,28 | 31,56 | 31,56 | 799.075 |
25 nov 2020 | 32,32 | 32,52 | 31,96 | 32,12 | 32,12 | 1.584.850 |
24 nov 2020 | 33,20 | 33,64 | 32,40 | 32,52 | 32,52 | 1.816.400 |
23 nov 2020 | 33,28 | 34,00 | 32,92 | 33,48 | 33,48 | 1.887.050 |
20 nov 2020 | 33,00 | 33,52 | 32,88 | 33,52 | 33,52 | 1.289.275 |
19 nov 2020 | 33,72 | 33,84 | 32,96 | 33,08 | 33,08 | 2.096.125 |
18 nov 2020 | 33,20 | 33,60 | 32,80 | 33,60 | 33,60 | 1.560.750 |
17 nov 2020 | 32,80 | 33,20 | 32,72 | 33,04 | 33,04 | 1.702.250 |
16 nov 2020 | 33,40 | 33,60 | 32,76 | 32,92 | 32,92 | 1.922.425 |
13 nov 2020 | 33,60 | 34,12 | 33,20 | 33,32 | 33,32 | 1.911.400 |
12 nov 2020 | 33,52 | 34,24 | 33,12 | 33,96 | 33,96 | 2.224.800 |
11 nov 2020 | 34,64 | 34,72 | 33,56 | 33,60 | 33,60 | 2.053.600 |
10 nov 2020 | 34,84 | 35,88 | 34,48 | 35,20 | 35,20 | 4.373.350 |
09 nov 2020 | 31,96 | 34,12 | 31,68 | 34,08 | 34,08 | 6.041.800 |
06 nov 2020 | 32,88 | 33,76 | 32,52 | 32,72 | 32,72 | 2.235.725 |
05 nov 2020 | 33,04 | 33,32 | 32,48 | 32,76 | 32,76 | 3.403.250 |
04 nov 2020 | 35,44 | 35,96 | 34,04 | 34,52 | 34,52 | 5.039.775 |
03 nov 2020 | 38,72 | 39,04 | 37,28 | 37,96 | 37,96 | 3.503.350 |
02 nov 2020 | 38,80 | 40,16 | 38,24 | 39,28 | 39,28 | 3.083.775 |
30 ott 2020 | 38,16 | 40,12 | 37,92 | 39,40 | 39,40 | 4.960.000 |
29 ott 2020 | 38,52 | 38,72 | 36,68 | 37,60 | 37,60 | 2.843.875 |
28 ott 2020 | 37,28 | 39,00 | 37,16 | 38,96 | 38,96 | 3.863.000 |
27 ott 2020 | 36,48 | 36,76 | 35,88 | 36,12 | 36,12 | 2.012.025 |
26 ott 2020 | 36,20 | 37,60 | 35,48 | 36,68 | 36,68 | 2.897.500 |
23 ott 2020 | 35,64 | 36,40 | 35,56 | 35,56 | 35,56 | 1.999.650 |
22 ott 2020 | 35,60 | 36,64 | 35,32 | 35,72 | 35,72 | 2.458.725 |
21 ott 2020 | 35,64 | 35,88 | 35,00 | 35,72 | 35,72 | 2.104.875 |
20 ott 2020 | 35,60 | 36,08 | 34,92 | 35,72 | 35,72 | 2.784.525 |
19 ott 2020 | 34,24 | 36,16 | 34,04 | 35,92 | 35,92 | 3.567.975 |
16 ott 2020 | 33,96 | 34,80 | 33,60 | 34,80 | 34,80 | 2.000.300 |
15 ott 2020 | 35,08 | 35,20 | 34,24 | 34,36 | 34,36 | 2.578.625 |
14 ott 2020 | 33,20 | 34,32 | 32,96 | 33,88 | 33,88 | 2.593.925 |
13 ott 2020 | 32,96 | 33,68 | 32,80 | 33,36 | 33,36 | 2.749.575 |
12 ott 2020 | 34,36 | 34,60 | 32,64 | 33,40 | 33,40 | 2.620.250 |
09 ott 2020 | 36,28 | 36,36 | 35,52 | 35,52 | 35,52 | 2.035.725 |
08 ott 2020 | 36,48 | 36,96 | 36,40 | 36,68 | 36,68 | 1.892.500 |
07 ott 2020 | 37,64 | 37,84 | 36,84 | 37,00 | 37,00 | 1.813.225 |
06 ott 2020 | 37,36 | 38,64 | 36,84 | 38,40 | 38,40 | 3.268.350 |
05 ott 2020 | 38,16 | 38,20 | 37,00 | 37,04 | 37,04 | 1.947.850 |
02 ott 2020 | 38,36 | 39,00 | 37,36 | 38,72 | 38,72 | 5.253.225 |
01 ott 2020 | 36,80 | 37,36 | 36,52 | 36,68 | 36,68 | 2.673.325 |
30 set 2020 | 38,44 | 38,44 | 37,00 | 37,80 | 37,80 | 3.142.400 |
29 set 2020 | 38,20 | 38,60 | 37,92 | 38,48 | 38,48 | 1.644.850 |
28 set 2020 | 38,28 | 39,08 | 38,08 | 38,12 | 38,12 | 3.143.150 |
25 set 2020 | 41,48 | 42,00 | 39,48 | 39,72 | 39,72 | 4.175.550 |
24 set 2020 | 42,84 | 43,00 | 40,64 | 41,68 | 41,68 | 5.686.275 |
23 set 2020 | 39,80 | 42,36 | 39,72 | 42,12 | 42,12 | 3.960.650 |
22 set 2020 | 40,44 | 41,48 | 39,48 | 39,64 | 39,64 | 3.661.725 |
21 set 2020 | 42,76 | 43,52 | 41,16 | 41,20 | 41,20 | 6.075.650 |
18 set 2020 | 40,12 | 42,80 | 39,96 | 41,60 | 41,60 | 5.157.650 |
17 set 2020 | 41,28 | 41,52 | 39,88 | 40,48 | 40,48 | 5.255.550 |
16 set 2020 | 37,88 | 39,36 | 37,68 | 39,32 | 39,32 | 3.204.725 |
15 set 2020 | 38,08 | 38,56 | 37,64 | 38,04 | 38,04 | 3.292.300 |
14 set 2020 | 39,44 | 39,80 | 38,56 | 39,16 | 39,16 | 2.956.200 |
11 set 2020 | 39,44 | 41,64 | 39,16 | 40,52 | 40,52 | 6.474.450 |
10 set 2020 | 37,60 | 40,52 | 37,28 | 40,08 | 40,08 | 6.656.575 |
09 set 2020 | 39,24 | 39,96 | 37,84 | 38,52 | 38,52 | 5.243.175 |
08 set 2020 | 40,32 | 40,96 | 38,68 | 40,84 | 40,84 | 9.278.200 |
04 set 2020 | 36,76 | 40,28 | 35,92 | 37,32 | 37,32 | 11.965.200 |
03 set 2020 | 33,96 | 37,00 | 33,92 | 36,36 | 36,36 | 12.813.950 |
02 set 2020 | 32,92 | 34,32 | 32,88 | 33,00 | 33,00 | 3.998.575 |
01 set 2020 | 34,20 | 34,60 | 33,60 | 33,68 | 33,68 | 3.177.350 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...