Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mar 2023 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | - |
22 mar 2023 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | 128.200 |
21 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
20 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
17 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
16 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
15 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | 3.000 |
14 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
13 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
10 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
09 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
08 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
07 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
06 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
03 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
02 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
01 mar 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
28 feb 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
27 feb 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
24 feb 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
23 feb 2023 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | 100 |
22 feb 2023 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | 9.200 |
21 feb 2023 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
17 feb 2023 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
16 feb 2023 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
15 feb 2023 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
14 feb 2023 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
13 feb 2023 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
10 feb 2023 | 48,93 | 48,93 | 47,10 | 47,10 | 47,10 | 400 |
09 feb 2023 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
08 feb 2023 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
07 feb 2023 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
06 feb 2023 | 49,95 | 50,06 | 49,95 | 50,06 | 50,06 | 200 |
03 feb 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
02 feb 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
01 feb 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
31 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
30 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
27 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
26 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
25 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
24 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
23 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
20 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
19 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
18 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
17 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
13 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
12 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
11 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
10 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
09 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
06 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
05 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
04 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
03 gen 2023 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
30 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
29 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
29 dic 2022 | 0.558 Dividendo |
28 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 45,46 | - |
27 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 45,46 | - |
23 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 45,46 | - |
22 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 45,46 | - |
21 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 45,46 | - |
20 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 45,46 | - |
19 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 45,46 | - |
16 dic 2022 | 46,02 | 46,02 | 46,02 | 46,02 | 45,46 | - |
15 dic 2022 | 46,55 | 46,55 | 46,02 | 46,02 | 45,46 | 200 |
14 dic 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 45,59 | 2.100 |
13 dic 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 45,59 | - |
12 dic 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 45,59 | - |
09 dic 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 45,59 | - |
08 dic 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 45,59 | 100 |
07 dic 2022 | 45,05 | 45,05 | 45,05 | 45,05 | 44,50 | - |
06 dic 2022 | 45,05 | 45,05 | 45,05 | 45,05 | 44,50 | - |
05 dic 2022 | 45,05 | 45,05 | 45,05 | 45,05 | 44,50 | - |
02 dic 2022 | 45,05 | 45,05 | 45,05 | 45,05 | 44,50 | 100 |
01 dic 2022 | 40,75 | 40,75 | 40,75 | 40,75 | 40,26 | - |
30 nov 2022 | 40,75 | 40,75 | 40,75 | 40,75 | 40,26 | - |
29 nov 2022 | 40,75 | 40,75 | 40,75 | 40,75 | 40,26 | - |
28 nov 2022 | 40,75 | 40,75 | 40,75 | 40,75 | 40,26 | - |
25 nov 2022 | 40,75 | 40,75 | 40,75 | 40,75 | 40,26 | - |
23 nov 2022 | 40,75 | 40,75 | 40,75 | 40,75 | 40,26 | - |
22 nov 2022 | 40,75 | 40,75 | 40,75 | 40,75 | 40,26 | - |
21 nov 2022 | 40,75 | 40,75 | 40,75 | 40,75 | 40,26 | 100 |
18 nov 2022 | 37,73 | 37,73 | 37,73 | 37,73 | 37,27 | - |
17 nov 2022 | 37,73 | 37,73 | 37,73 | 37,73 | 37,27 | 3.400 |
16 nov 2022 | 37,73 | 37,73 | 37,73 | 37,73 | 37,27 | 700 |
15 nov 2022 | 37,73 | 37,73 | 37,73 | 37,73 | 37,27 | - |
14 nov 2022 | 37,73 | 37,73 | 37,73 | 37,73 | 37,27 | - |
11 nov 2022 | 37,73 | 37,73 | 37,73 | 37,73 | 37,27 | 51.800 |
10 nov 2022 | 36,93 | 37,73 | 36,93 | 37,73 | 37,27 | 200 |
09 nov 2022 | 34,63 | 34,63 | 34,63 | 34,63 | 34,21 | - |
08 nov 2022 | 34,63 | 34,63 | 34,63 | 34,63 | 34,21 | 400 |
07 nov 2022 | 34,63 | 34,63 | 34,63 | 34,63 | 34,21 | - |
04 nov 2022 | 34,63 | 34,63 | 34,63 | 34,63 | 34,21 | - |
03 nov 2022 | 34,63 | 34,63 | 34,63 | 34,63 | 34,21 | 12.000 |
02 nov 2022 | 34,63 | 34,63 | 34,63 | 34,63 | 34,21 | 14.000 |
01 nov 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 34,77 | - |
31 ott 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 34,77 | - |
*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...