Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
01 giu 2023 | 29,30 | 29,30 | 28,70 | 28,70 | 28,70 | 86 |
31 mag 2023 | 28,80 | 29,40 | 28,50 | 29,00 | 29,00 | 1.118 |
31 mag 2023 | 0.8 Dividendo |
30 mag 2023 | 28,50 | 29,50 | 28,30 | 29,40 | 28,60 | 1.153 |
29 mag 2023 | 29,10 | 29,10 | 28,50 | 29,00 | 28,21 | 482 |
26 mag 2023 | 28,60 | 29,00 | 28,60 | 29,00 | 28,21 | 135 |
25 mag 2023 | 29,00 | 29,00 | 28,50 | 28,80 | 28,02 | 23.890 |
24 mag 2023 | 28,40 | 28,80 | 28,30 | 28,50 | 27,72 | 783 |
23 mag 2023 | 28,20 | 28,50 | 27,80 | 28,50 | 27,72 | 6.814 |
22 mag 2023 | 28,10 | 28,30 | 27,60 | 28,30 | 27,53 | 610 |
19 mag 2023 | 27,90 | 28,30 | 27,80 | 28,20 | 27,43 | 418 |
18 mag 2023 | 28,50 | 28,50 | 27,50 | 28,30 | 27,53 | 993 |
17 mag 2023 | 27,30 | 27,80 | 27,10 | 27,80 | 27,04 | 700 |
16 mag 2023 | 27,80 | 27,90 | 27,20 | 27,70 | 26,95 | 745 |
15 mag 2023 | 27,00 | 28,10 | 26,80 | 27,80 | 27,04 | 1.578 |
12 mag 2023 | 28,40 | 28,50 | 27,00 | 27,50 | 26,75 | 4.225 |
11 mag 2023 | 27,40 | 28,50 | 27,10 | 28,30 | 27,53 | 2.128 |
10 mag 2023 | 28,10 | 28,10 | 27,10 | 27,20 | 26,46 | 756 |
09 mag 2023 | 27,90 | 28,10 | 27,50 | 27,60 | 26,85 | 839 |
08 mag 2023 | 27,60 | 28,10 | 27,10 | 28,10 | 27,34 | 337 |
05 mag 2023 | 27,60 | 27,60 | 26,90 | 26,90 | 26,17 | 352 |
04 mag 2023 | 26,90 | 27,60 | 26,60 | 27,50 | 26,75 | 228 |
03 mag 2023 | 26,80 | 27,50 | 26,60 | 27,50 | 26,75 | 684 |
02 mag 2023 | 27,60 | 28,00 | 27,10 | 27,20 | 26,46 | 1.168 |
28 apr 2023 | 27,80 | 28,30 | 27,80 | 27,90 | 27,14 | 29 |
27 apr 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 27,24 | 101 |
26 apr 2023 | 27,70 | 28,20 | 27,60 | 27,60 | 26,85 | 619 |
25 apr 2023 | 28,00 | 28,10 | 27,80 | 28,10 | 27,34 | 436 |
24 apr 2023 | 28,10 | 28,30 | 28,00 | 28,00 | 27,24 | 661 |
21 apr 2023 | 28,70 | 28,70 | 28,20 | 28,50 | 27,72 | 194 |
20 apr 2023 | 28,90 | 28,90 | 28,10 | 28,50 | 27,72 | 1.476 |
19 apr 2023 | 28,60 | 28,90 | 28,30 | 28,90 | 28,11 | 550 |
18 apr 2023 | 28,70 | 29,00 | 28,30 | 28,30 | 27,53 | 3.277 |
17 apr 2023 | 28,60 | 28,70 | 28,20 | 28,70 | 27,92 | 1.035 |
14 apr 2023 | 29,00 | 29,00 | 28,80 | 28,80 | 28,02 | 4.672 |
13 apr 2023 | 29,00 | 29,00 | 28,60 | 29,00 | 28,21 | 1.129 |
12 apr 2023 | 28,80 | 29,00 | 28,40 | 29,00 | 28,21 | 14.533 |
11 apr 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,02 | 50 |
06 apr 2023 | 28,90 | 28,90 | 28,20 | 28,40 | 27,63 | 919 |
05 apr 2023 | 27,50 | 28,50 | 27,50 | 28,00 | 27,24 | 712 |
04 apr 2023 | 27,00 | 27,90 | 27,00 | 27,80 | 27,04 | 1.384 |
03 apr 2023 | 27,60 | 28,00 | 27,40 | 27,70 | 26,95 | 699 |
31 mar 2023 | 28,10 | 28,70 | 27,90 | 27,90 | 27,14 | 1.325 |
30 mar 2023 | 28,00 | 28,50 | 28,00 | 28,20 | 27,43 | 679 |
29 mar 2023 | 28,00 | 28,50 | 28,00 | 28,00 | 27,24 | 763 |
28 mar 2023 | 28,60 | 28,70 | 28,40 | 28,40 | 27,63 | 980 |
27 mar 2023 | 29,00 | 29,20 | 28,60 | 29,00 | 28,21 | 678 |
24 mar 2023 | 28,30 | 28,70 | 28,00 | 28,70 | 27,92 | 728 |
23 mar 2023 | 28,00 | 28,80 | 28,00 | 28,30 | 27,53 | 813 |
22 mar 2023 | 28,20 | 28,40 | 27,60 | 28,00 | 27,24 | 1.366 |
21 mar 2023 | 28,60 | 28,60 | 28,20 | 28,20 | 27,43 | 229 |
20 mar 2023 | 27,90 | 28,50 | 26,50 | 27,60 | 26,85 | 754 |
17 mar 2023 | 28,40 | 28,50 | 27,80 | 27,80 | 27,04 | 109 |
16 mar 2023 | 28,00 | 28,60 | 27,50 | 28,40 | 27,63 | 820 |
15 mar 2023 | 28,20 | 28,20 | 27,80 | 28,00 | 27,24 | 470 |
14 mar 2023 | 28,00 | 29,30 | 27,80 | 28,60 | 27,82 | 1.011 |
13 mar 2023 | 27,10 | 27,80 | 26,80 | 27,80 | 27,04 | 967 |
10 mar 2023 | 26,50 | 27,80 | 26,50 | 27,50 | 26,75 | 1.897 |
09 mar 2023 | 28,20 | 28,20 | 26,60 | 26,60 | 25,88 | 5.041 |
08 mar 2023 | 30,50 | 30,50 | 28,60 | 28,60 | 27,82 | 2.639 |
07 mar 2023 | 29,50 | 29,70 | 29,50 | 29,70 | 28,89 | 315 |
06 mar 2023 | 30,00 | 30,10 | 29,50 | 29,90 | 29,09 | 777 |
03 mar 2023 | 30,50 | 30,50 | 29,70 | 29,80 | 28,99 | 980 |
02 mar 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 29,48 | 6 |
01 mar 2023 | 30,50 | 30,50 | 30,30 | 30,30 | 29,48 | 13 |
28 feb 2023 | 30,20 | 30,50 | 30,20 | 30,30 | 29,48 | 551 |
27 feb 2023 | 30,10 | 30,50 | 30,00 | 30,50 | 29,67 | 234 |
24 feb 2023 | 30,40 | 30,50 | 30,00 | 30,50 | 29,67 | 379 |
23 feb 2023 | 31,20 | 31,20 | 30,10 | 30,10 | 29,28 | 806 |
22 feb 2023 | 30,60 | 31,10 | 30,40 | 31,10 | 30,25 | 252 |
21 feb 2023 | 30,80 | 31,60 | 30,60 | 30,90 | 30,06 | 953 |
20 feb 2023 | 31,30 | 31,80 | 30,80 | 31,80 | 30,93 | 959 |
17 feb 2023 | 30,00 | 31,20 | 30,00 | 31,20 | 30,35 | 505 |
16 feb 2023 | 30,70 | 30,70 | 30,10 | 30,20 | 29,38 | 227 |
15 feb 2023 | 30,30 | 30,70 | 30,20 | 30,20 | 29,38 | 245 |
14 feb 2023 | 30,50 | 30,70 | 30,20 | 30,50 | 29,67 | 549 |
13 feb 2023 | 31,70 | 31,80 | 30,80 | 31,00 | 30,16 | 3.013 |
10 feb 2023 | 31,30 | 31,70 | 30,90 | 31,70 | 30,84 | 1.932 |
09 feb 2023 | 31,20 | 31,20 | 30,70 | 30,70 | 29,86 | 332 |
08 feb 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 30,16 | 985 |
07 feb 2023 | 30,90 | 31,00 | 30,90 | 31,00 | 30,16 | 189 |
06 feb 2023 | 30,70 | 31,30 | 30,70 | 30,70 | 29,86 | 535 |
03 feb 2023 | 30,90 | 31,60 | 30,80 | 31,40 | 30,55 | 1.140 |
02 feb 2023 | 31,90 | 31,90 | 31,10 | 31,80 | 30,93 | 1.544 |
01 feb 2023 | 31,70 | 32,60 | 31,70 | 32,10 | 31,23 | 1.965 |
31 gen 2023 | 32,10 | 32,10 | 31,00 | 31,20 | 30,35 | 636 |
30 gen 2023 | 31,50 | 32,10 | 31,30 | 32,10 | 31,23 | 510 |
27 gen 2023 | 30,00 | 32,00 | 29,80 | 32,00 | 31,13 | 2.995 |
26 gen 2023 | 31,00 | 31,50 | 29,20 | 30,00 | 29,18 | 4.063 |
25 gen 2023 | 32,00 | 32,00 | 31,10 | 31,10 | 30,25 | 1.488 |
24 gen 2023 | 32,40 | 33,00 | 31,70 | 32,10 | 31,23 | 1.870 |
23 gen 2023 | 33,10 | 33,10 | 33,10 | 33,10 | 32,20 | - |
20 gen 2023 | 32,20 | 33,10 | 32,10 | 33,10 | 32,20 | 814 |
19 gen 2023 | 32,50 | 32,80 | 31,90 | 32,70 | 31,81 | 1.094 |
18 gen 2023 | 33,10 | 33,10 | 32,70 | 32,80 | 31,91 | 233 |
17 gen 2023 | 33,00 | 33,70 | 33,00 | 33,10 | 32,20 | 479 |
16 gen 2023 | 33,60 | 33,60 | 33,50 | 33,60 | 32,69 | 428 |
13 gen 2023 | 33,80 | 33,80 | 33,20 | 33,60 | 32,69 | 524 |
12 gen 2023 | 32,70 | 33,50 | 32,70 | 33,10 | 32,20 | 1.762 |
*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...