Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 10 |
02 feb 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
01 feb 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
31 gen 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
30 gen 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
27 gen 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
26 gen 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
25 gen 2023 | 26,80 | 27,00 | 26,80 | 27,00 | 27,00 | - |
24 gen 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
23 gen 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
20 gen 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
19 gen 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
18 gen 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
17 gen 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
16 gen 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
13 gen 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
12 gen 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
11 gen 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
10 gen 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
09 gen 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
06 gen 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
05 gen 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
04 gen 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
03 gen 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
02 gen 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
30 dic 2022 | 26,40 | 26,40 | 26,20 | 26,20 | 26,20 | - |
29 dic 2022 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
28 dic 2022 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
27 dic 2022 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
23 dic 2022 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
22 dic 2022 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
21 dic 2022 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
20 dic 2022 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
19 dic 2022 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
16 dic 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
15 dic 2022 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
14 dic 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
13 dic 2022 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
12 dic 2022 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
09 dic 2022 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
08 dic 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
07 dic 2022 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
06 dic 2022 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
05 dic 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
02 dic 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
01 dic 2022 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
30 nov 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
29 nov 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
28 nov 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
25 nov 2022 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
24 nov 2022 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
23 nov 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
22 nov 2022 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
21 nov 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
18 nov 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
17 nov 2022 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
16 nov 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
15 nov 2022 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
14 nov 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
11 nov 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
10 nov 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
09 nov 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
08 nov 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
07 nov 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
04 nov 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
03 nov 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
02 nov 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
01 nov 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
31 ott 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
28 ott 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
27 ott 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
26 ott 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
25 ott 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
24 ott 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
21 ott 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
20 ott 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
19 ott 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
18 ott 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
17 ott 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
14 ott 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
13 ott 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
12 ott 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
11 ott 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
10 ott 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
07 ott 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
06 ott 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
05 ott 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
04 ott 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
03 ott 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
30 set 2022 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
29 set 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
29 set 2022 | 19 Dividendo |
28 set 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 10,40 | - |
27 set 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 10,47 | - |
26 set 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 10,47 | - |
23 set 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 10,68 | - |
22 set 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 10,54 | - |
21 set 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 10,47 | - |
20 set 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 10,61 | - |
19 set 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 10,68 | - |
*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...