Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 33,43 | 33,59 | 33,26 | 33,55 | 33,55 | 31.155 |
31 mag 2023 | 33,60 | 33,66 | 32,95 | 33,23 | 33,23 | 2.820.863 |
30 mag 2023 | 34,12 | 34,41 | 33,71 | 33,72 | 33,72 | 483.086 |
29 mag 2023 | 34,10 | 34,49 | 34,07 | 34,07 | 34,07 | 76.996 |
26 mag 2023 | 34,01 | 34,30 | 33,99 | 34,21 | 34,21 | 267.542 |
25 mag 2023 | 34,20 | 34,21 | 33,53 | 33,86 | 33,86 | 236.637 |
24 mag 2023 | 34,77 | 34,78 | 33,80 | 34,01 | 34,01 | 778.500 |
23 mag 2023 | 34,31 | 35,16 | 34,31 | 35,08 | 35,08 | 556.196 |
22 mag 2023 | 34,37 | 34,49 | 34,13 | 34,41 | 34,41 | 240.932 |
19 mag 2023 | 34,25 | 34,68 | 34,23 | 34,61 | 34,61 | 282.062 |
18 mag 2023 | 34,26 | 34,58 | 33,90 | 34,21 | 34,21 | 180.190 |
17 mag 2023 | 34,28 | 34,85 | 33,83 | 33,99 | 33,99 | 456.972 |
16 mag 2023 | 34,16 | 34,83 | 34,14 | 34,46 | 34,46 | 346.334 |
15 mag 2023 | 34,48 | 34,72 | 34,13 | 34,23 | 34,23 | 241.426 |
12 mag 2023 | 34,50 | 34,67 | 34,06 | 34,16 | 34,16 | 731.927 |
11 mag 2023 | 33,46 | 34,81 | 33,46 | 34,77 | 34,77 | 749.865 |
10 mag 2023 | 33,87 | 34,01 | 33,33 | 33,44 | 33,44 | 360.717 |
09 mag 2023 | 33,91 | 34,11 | 33,65 | 33,78 | 33,78 | 405.123 |
08 mag 2023 | 33,79 | 34,18 | 33,61 | 34,18 | 34,18 | 234.632 |
05 mag 2023 | 33,27 | 33,61 | 33,07 | 33,61 | 33,61 | 382.088 |
04 mag 2023 | 33,16 | 33,36 | 32,89 | 33,04 | 33,04 | 628.654 |
03 mag 2023 | 33,18 | 33,49 | 32,96 | 33,40 | 33,40 | 414.768 |
02 mag 2023 | 33,60 | 33,75 | 32,98 | 32,98 | 32,98 | 1.108.641 |
28 apr 2023 | 32,30 | 33,55 | 32,30 | 33,54 | 33,54 | 980.029 |
27 apr 2023 | 32,78 | 32,87 | 31,95 | 32,02 | 32,02 | 1.460.595 |
26 apr 2023 | 32,66 | 32,75 | 31,98 | 32,75 | 32,75 | 558.931 |
25 apr 2023 | 32,64 | 32,91 | 32,05 | 32,68 | 32,68 | 654.666 |
24 apr 2023 | 33,35 | 33,51 | 32,93 | 33,01 | 33,01 | 847.446 |
21 apr 2023 | 33,52 | 33,63 | 32,87 | 33,40 | 33,40 | 766.028 |
20 apr 2023 | 34,20 | 34,40 | 33,35 | 33,69 | 33,69 | 689.366 |
19 apr 2023 | 34,21 | 34,68 | 34,18 | 34,50 | 34,50 | 711.271 |
18 apr 2023 | 34,72 | 34,90 | 34,47 | 34,47 | 34,47 | 468.235 |
17 apr 2023 | 33,85 | 34,60 | 33,80 | 34,59 | 34,59 | 3.008.885 |
14 apr 2023 | 33,57 | 33,96 | 33,42 | 33,78 | 33,78 | 325.332 |
13 apr 2023 | 33,50 | 33,74 | 33,14 | 33,42 | 33,42 | 388.176 |
13 apr 2023 | 1.076 Dividendo |
12 apr 2023 | 34,12 | 34,88 | 33,98 | 34,28 | 33,20 | 669.291 |
11 apr 2023 | 34,50 | 34,77 | 34,22 | 34,40 | 33,32 | 1.185.348 |
06 apr 2023 | 33,51 | 33,56 | 33,20 | 33,56 | 32,51 | 405.485 |
05 apr 2023 | 33,02 | 33,39 | 32,66 | 33,32 | 32,27 | 987.608 |
04 apr 2023 | 33,34 | 33,48 | 33,01 | 33,04 | 32,00 | 692.277 |
03 apr 2023 | 33,20 | 33,59 | 33,11 | 33,15 | 32,11 | 445.441 |
31 mar 2023 | 33,49 | 33,52 | 33,13 | 33,33 | 32,28 | 959.202 |
30 mar 2023 | 33,10 | 33,67 | 33,09 | 33,45 | 32,40 | 420.232 |
29 mar 2023 | 33,06 | 33,16 | 32,62 | 33,01 | 31,97 | 871.759 |
28 mar 2023 | 32,81 | 32,90 | 32,21 | 32,57 | 31,55 | 712.005 |
27 mar 2023 | 32,64 | 32,90 | 32,33 | 32,41 | 31,39 | 428.975 |
24 mar 2023 | 32,71 | 32,80 | 31,88 | 32,18 | 31,17 | 720.660 |
23 mar 2023 | 33,29 | 33,54 | 32,83 | 33,08 | 32,04 | 1.049.578 |
22 mar 2023 | 33,68 | 33,68 | 33,11 | 33,47 | 32,42 | 476.026 |
21 mar 2023 | 33,74 | 34,07 | 33,41 | 33,62 | 32,56 | 447.721 |
20 mar 2023 | 31,76 | 33,38 | 31,55 | 33,06 | 32,02 | 443.138 |
17 mar 2023 | 33,26 | 33,84 | 32,02 | 32,18 | 31,17 | 1.505.327 |
16 mar 2023 | 33,29 | 33,43 | 32,59 | 33,30 | 32,25 | 1.018.660 |
15 mar 2023 | 34,06 | 34,10 | 32,60 | 32,71 | 31,68 | 814.864 |
14 mar 2023 | 33,56 | 34,34 | 33,38 | 34,13 | 33,06 | 596.137 |
13 mar 2023 | 34,44 | 34,45 | 33,19 | 33,55 | 32,50 | 734.174 |
10 mar 2023 | 35,00 | 35,02 | 34,27 | 34,39 | 33,31 | 567.139 |
09 mar 2023 | 35,97 | 35,97 | 35,04 | 35,45 | 34,34 | 672.834 |
08 mar 2023 | 35,66 | 36,10 | 35,28 | 36,09 | 34,96 | 454.914 |
07 mar 2023 | 35,96 | 36,10 | 35,49 | 35,60 | 34,48 | 345.033 |
06 mar 2023 | 36,50 | 36,54 | 35,83 | 35,94 | 34,81 | 432.104 |
03 mar 2023 | 36,68 | 36,73 | 36,24 | 36,42 | 35,28 | 386.395 |
02 mar 2023 | 35,54 | 36,10 | 35,54 | 36,02 | 34,89 | 396.138 |
01 mar 2023 | 35,52 | 36,06 | 35,18 | 35,70 | 34,58 | 611.255 |
28 feb 2023 | 35,25 | 35,46 | 34,94 | 35,37 | 34,26 | 892.795 |
27 feb 2023 | 35,00 | 35,78 | 34,98 | 35,53 | 34,41 | 445.194 |
24 feb 2023 | 34,93 | 35,38 | 34,69 | 34,83 | 33,74 | 686.372 |
23 feb 2023 | 35,63 | 35,68 | 34,72 | 34,72 | 33,63 | 762.001 |
22 feb 2023 | 35,60 | 35,60 | 34,98 | 35,36 | 34,25 | 1.078.692 |
21 feb 2023 | 35,98 | 36,19 | 35,52 | 35,85 | 34,72 | 376.052 |
20 feb 2023 | 36,44 | 36,53 | 35,85 | 36,09 | 34,96 | 456.163 |
17 feb 2023 | 35,57 | 36,47 | 35,50 | 36,29 | 35,15 | 1.809.406 |
16 feb 2023 | 36,87 | 37,05 | 36,16 | 36,16 | 35,02 | 876.943 |
15 feb 2023 | 36,80 | 36,80 | 36,31 | 36,65 | 35,50 | 919.903 |
14 feb 2023 | 36,89 | 37,14 | 36,53 | 36,77 | 35,62 | 489.768 |
13 feb 2023 | 36,24 | 37,13 | 36,21 | 36,92 | 35,76 | 404.860 |
10 feb 2023 | 37,65 | 37,69 | 35,96 | 36,39 | 35,25 | 925.874 |
09 feb 2023 | 38,36 | 38,44 | 37,41 | 37,98 | 36,79 | 707.591 |
08 feb 2023 | 39,10 | 39,18 | 37,54 | 37,91 | 36,72 | 1.881.976 |
07 feb 2023 | 39,83 | 39,89 | 39,14 | 39,14 | 37,91 | 582.469 |
06 feb 2023 | 39,88 | 40,09 | 39,39 | 39,83 | 38,58 | 391.258 |
03 feb 2023 | 39,42 | 40,17 | 39,12 | 40,17 | 38,91 | 919.897 |
02 feb 2023 | 39,34 | 40,06 | 39,26 | 39,64 | 38,40 | 1.438.419 |
01 feb 2023 | 38,55 | 39,64 | 38,51 | 39,09 | 37,86 | 1.266.185 |
31 gen 2023 | 38,50 | 38,50 | 37,46 | 38,43 | 37,22 | 1.388.655 |
30 gen 2023 | 38,71 | 38,76 | 38,34 | 38,54 | 37,33 | 1.086.772 |
27 gen 2023 | 39,17 | 39,41 | 38,52 | 38,92 | 37,70 | 825.983 |
26 gen 2023 | 39,31 | 39,50 | 39,03 | 39,38 | 38,14 | 1.005.918 |
25 gen 2023 | 39,49 | 39,62 | 38,82 | 39,06 | 37,83 | 639.386 |
24 gen 2023 | 39,73 | 40,07 | 39,34 | 39,50 | 38,26 | 434.372 |
23 gen 2023 | 39,27 | 39,65 | 39,17 | 39,44 | 38,20 | 363.222 |
20 gen 2023 | 39,00 | 39,36 | 38,83 | 39,04 | 37,81 | 465.271 |
19 gen 2023 | 39,15 | 39,62 | 38,75 | 38,82 | 37,60 | 580.381 |
18 gen 2023 | 39,32 | 39,77 | 39,32 | 39,55 | 38,31 | 380.216 |
17 gen 2023 | 39,44 | 39,76 | 39,07 | 39,32 | 38,09 | 468.169 |
16 gen 2023 | 38,78 | 39,58 | 38,55 | 39,47 | 38,23 | 323.724 |
13 gen 2023 | 38,19 | 38,80 | 38,19 | 38,62 | 37,41 | 318.639 |
12 gen 2023 | 38,30 | 38,92 | 38,15 | 38,38 | 37,18 | 463.885 |
11 gen 2023 | 38,02 | 38,26 | 37,74 | 38,18 | 36,98 | 367.449 |
*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...