Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2023 | 38,12 | 38,57 | 37,89 | 38,40 | 38,40 | 2.400.600 |
24 mar 2023 | 37,00 | 37,96 | 36,91 | 37,88 | 37,88 | 1.711.100 |
23 mar 2023 | 38,05 | 38,22 | 37,20 | 37,42 | 37,42 | 1.330.000 |
22 mar 2023 | 38,20 | 38,48 | 37,84 | 37,90 | 37,90 | 1.515.400 |
21 mar 2023 | 38,15 | 38,31 | 37,87 | 38,12 | 38,12 | 1.609.500 |
20 mar 2023 | 37,33 | 37,89 | 37,28 | 37,82 | 37,82 | 1.377.700 |
17 mar 2023 | 37,62 | 37,69 | 37,06 | 37,18 | 37,18 | 2.202.100 |
16 mar 2023 | 36,99 | 37,58 | 36,79 | 37,51 | 37,51 | 2.619.300 |
15 mar 2023 | 38,89 | 38,90 | 36,84 | 37,41 | 37,41 | 3.278.600 |
14 mar 2023 | 39,62 | 40,39 | 39,21 | 39,64 | 39,64 | 1.481.900 |
13 mar 2023 | 38,63 | 39,71 | 38,44 | 39,18 | 39,18 | 2.628.500 |
10 mar 2023 | 39,78 | 39,88 | 38,78 | 38,89 | 38,89 | 1.676.900 |
09 mar 2023 | 40,64 | 40,73 | 39,53 | 39,59 | 39,59 | 1.487.100 |
08 mar 2023 | 40,60 | 40,87 | 40,33 | 40,51 | 40,51 | 1.262.100 |
07 mar 2023 | 41,20 | 41,40 | 40,52 | 40,66 | 40,66 | 1.390.600 |
06 mar 2023 | 41,25 | 41,66 | 41,17 | 41,21 | 41,21 | 983.400 |
03 mar 2023 | 40,87 | 41,62 | 40,72 | 41,33 | 41,33 | 1.392.000 |
02 mar 2023 | 40,29 | 40,91 | 40,13 | 40,82 | 40,82 | 1.207.400 |
01 mar 2023 | 39,82 | 40,55 | 39,77 | 40,38 | 40,38 | 1.137.500 |
28 feb 2023 | 40,67 | 40,89 | 39,75 | 39,81 | 39,81 | 2.085.900 |
27 feb 2023 | 41,52 | 41,59 | 40,59 | 40,65 | 40,65 | 1.260.300 |
24 feb 2023 | 40,76 | 41,45 | 40,36 | 41,32 | 41,32 | 2.821.200 |
23 feb 2023 | 40,97 | 41,06 | 40,43 | 41,00 | 41,00 | 1.799.400 |
22 feb 2023 | 40,25 | 41,17 | 40,19 | 40,51 | 40,51 | 2.464.700 |
21 feb 2023 | 41,90 | 42,12 | 40,26 | 40,28 | 40,28 | 2.494.200 |
17 feb 2023 | 42,04 | 42,34 | 41,79 | 42,21 | 42,21 | 2.971.500 |
16 feb 2023 | 41,92 | 42,80 | 41,83 | 42,41 | 42,41 | 1.924.700 |
15 feb 2023 | 41,75 | 42,44 | 41,60 | 42,29 | 42,29 | 1.818.200 |
14 feb 2023 | 41,68 | 42,45 | 41,25 | 42,30 | 42,30 | 1.580.600 |
13 feb 2023 | 41,41 | 41,87 | 41,36 | 41,68 | 41,68 | 1.972.800 |
10 feb 2023 | 41,34 | 41,77 | 41,17 | 41,51 | 41,51 | 3.594.100 |
09 feb 2023 | 41,47 | 41,90 | 40,91 | 40,91 | 40,91 | 2.008.200 |
08 feb 2023 | 41,80 | 41,82 | 41,20 | 41,30 | 41,30 | 1.381.300 |
07 feb 2023 | 41,92 | 42,29 | 41,38 | 41,83 | 41,83 | 1.522.900 |
06 feb 2023 | 41,71 | 42,00 | 41,26 | 41,88 | 41,88 | 2.142.400 |
03 feb 2023 | 41,63 | 42,04 | 41,39 | 41,84 | 41,84 | 1.711.800 |
02 feb 2023 | 41,16 | 41,89 | 40,97 | 41,78 | 41,78 | 4.230.500 |
01 feb 2023 | 41,98 | 42,47 | 39,66 | 40,73 | 40,73 | 5.715.100 |
31 gen 2023 | 42,61 | 43,16 | 42,40 | 43,14 | 43,14 | 1.314.400 |
30 gen 2023 | 43,30 | 43,30 | 42,42 | 42,42 | 42,42 | 1.327.000 |
27 gen 2023 | 43,19 | 43,48 | 42,88 | 43,35 | 43,35 | 966.500 |
26 gen 2023 | 43,26 | 43,38 | 42,55 | 43,19 | 43,19 | 1.007.300 |
25 gen 2023 | 42,77 | 42,87 | 42,08 | 42,82 | 42,82 | 1.399.800 |
24 gen 2023 | 43,59 | 45,18 | 42,59 | 42,95 | 42,95 | 1.486.800 |
23 gen 2023 | 43,63 | 43,70 | 43,17 | 43,51 | 43,51 | 1.785.300 |
20 gen 2023 | 43,09 | 43,47 | 42,59 | 43,42 | 43,42 | 1.280.300 |
19 gen 2023 | 42,65 | 43,31 | 42,47 | 42,99 | 42,99 | 1.379.600 |
18 gen 2023 | 43,25 | 43,38 | 42,74 | 42,75 | 42,75 | 1.868.900 |
17 gen 2023 | 42,89 | 43,27 | 42,83 | 43,08 | 43,08 | 1.689.500 |
13 gen 2023 | 42,07 | 42,98 | 41,85 | 42,79 | 42,79 | 1.555.200 |
12 gen 2023 | 41,98 | 42,44 | 41,81 | 42,27 | 42,27 | 1.479.800 |
11 gen 2023 | 40,94 | 41,63 | 40,80 | 41,56 | 41,56 | 1.613.700 |
10 gen 2023 | 40,88 | 41,09 | 40,44 | 40,79 | 40,79 | 978.400 |
09 gen 2023 | 40,83 | 41,14 | 40,55 | 40,89 | 40,89 | 1.806.900 |
06 gen 2023 | 39,15 | 40,60 | 39,13 | 40,34 | 40,34 | 2.347.200 |
05 gen 2023 | 39,28 | 39,39 | 38,35 | 38,53 | 38,53 | 2.142.100 |
04 gen 2023 | 38,99 | 39,63 | 38,85 | 39,37 | 39,37 | 2.824.900 |
03 gen 2023 | 39,69 | 39,83 | 38,82 | 39,01 | 39,01 | 1.847.300 |
30 dic 2022 | 39,45 | 40,00 | 39,40 | 39,86 | 39,86 | 1.422.700 |
29 dic 2022 | 39,42 | 39,76 | 39,33 | 39,65 | 39,65 | 7.037.300 |
29 dic 2022 | 0.662 Dividendo |
28 dic 2022 | 41,23 | 41,33 | 39,89 | 40,00 | 39,34 | 7.646.700 |
27 dic 2022 | 40,67 | 41,11 | 40,55 | 41,01 | 40,33 | 1.264.000 |
23 dic 2022 | 39,81 | 40,91 | 39,80 | 40,71 | 40,04 | 1.303.700 |
22 dic 2022 | 40,36 | 40,36 | 39,12 | 39,67 | 39,01 | 1.838.200 |
21 dic 2022 | 40,27 | 40,59 | 40,09 | 40,41 | 39,74 | 2.825.900 |
20 dic 2022 | 39,78 | 39,93 | 39,52 | 39,71 | 39,05 | 2.206.200 |
19 dic 2022 | 40,51 | 40,59 | 39,45 | 39,78 | 39,12 | 1.883.300 |
16 dic 2022 | 40,54 | 40,79 | 39,78 | 40,30 | 39,63 | 2.411.700 |
15 dic 2022 | 42,06 | 42,17 | 40,99 | 41,38 | 40,70 | 1.955.500 |
14 dic 2022 | 43,10 | 43,24 | 42,21 | 42,33 | 41,63 | 1.785.400 |
13 dic 2022 | 42,99 | 43,32 | 42,86 | 43,20 | 42,49 | 1.689.300 |
12 dic 2022 | 42,38 | 42,54 | 42,01 | 42,48 | 41,78 | 2.030.700 |
09 dic 2022 | 42,50 | 42,84 | 42,28 | 42,30 | 41,60 | 1.489.400 |
08 dic 2022 | 42,85 | 42,85 | 42,22 | 42,66 | 41,95 | 2.499.100 |
07 dic 2022 | 42,45 | 42,98 | 42,38 | 42,52 | 41,82 | 1.775.800 |
06 dic 2022 | 42,36 | 42,71 | 42,21 | 42,56 | 41,86 | 2.655.100 |
05 dic 2022 | 43,31 | 43,65 | 42,44 | 42,47 | 41,77 | 2.573.300 |
02 dic 2022 | 43,39 | 43,53 | 42,62 | 43,22 | 42,50 | 3.486.300 |
01 dic 2022 | 44,78 | 44,82 | 43,77 | 43,77 | 43,05 | 2.516.100 |
30 nov 2022 | 45,18 | 45,37 | 43,94 | 44,48 | 43,74 | 4.764.900 |
29 nov 2022 | 48,66 | 48,66 | 45,02 | 45,12 | 44,37 | 5.499.500 |
28 nov 2022 | 48,55 | 48,94 | 48,38 | 48,40 | 47,60 | 1.820.100 |
25 nov 2022 | 49,00 | 49,51 | 48,92 | 49,26 | 48,44 | 872.800 |
23 nov 2022 | 48,27 | 48,89 | 48,12 | 48,81 | 48,00 | 1.801.100 |
22 nov 2022 | 47,79 | 48,63 | 47,79 | 48,49 | 47,69 | 1.298.700 |
21 nov 2022 | 47,82 | 47,82 | 46,72 | 47,42 | 46,64 | 1.570.600 |
18 nov 2022 | 47,85 | 48,34 | 47,71 | 47,84 | 47,05 | 1.439.800 |
17 nov 2022 | 48,02 | 48,37 | 47,62 | 48,03 | 47,24 | 1.795.300 |
16 nov 2022 | 47,65 | 48,47 | 47,65 | 48,37 | 47,57 | 1.511.000 |
15 nov 2022 | 47,80 | 48,21 | 47,41 | 47,81 | 47,02 | 1.271.800 |
14 nov 2022 | 48,10 | 48,44 | 47,40 | 47,41 | 46,63 | 1.685.000 |
11 nov 2022 | 47,69 | 48,43 | 47,29 | 48,25 | 47,45 | 1.670.500 |
10 nov 2022 | 46,62 | 47,46 | 46,29 | 47,36 | 46,58 | 1.912.700 |
09 nov 2022 | 45,41 | 46,58 | 45,05 | 45,57 | 44,82 | 2.225.500 |
08 nov 2022 | 44,43 | 45,05 | 44,13 | 44,77 | 44,03 | 1.449.900 |
07 nov 2022 | 44,76 | 44,96 | 44,08 | 44,50 | 43,76 | 1.280.700 |
04 nov 2022 | 44,79 | 45,23 | 44,18 | 44,56 | 43,82 | 1.465.400 |
03 nov 2022 | 43,50 | 44,03 | 43,13 | 43,69 | 42,97 | 1.058.400 |
02 nov 2022 | 43,84 | 45,00 | 43,64 | 44,03 | 43,30 | 1.649.400 |
*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...