Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 apr 2021 | 32,62 | 33,38 | 32,62 | 32,87 | 32,87 | 375.996 |
14 apr 2021 | 33,13 | 33,15 | 32,35 | 32,46 | 32,46 | 466.850 |
13 apr 2021 | 32,22 | 33,59 | 32,22 | 33,13 | 33,13 | 633.899 |
12 apr 2021 | 32,49 | 32,50 | 32,11 | 32,13 | 32,13 | 305.887 |
09 apr 2021 | 32,41 | 32,60 | 31,99 | 32,50 | 32,50 | 448.773 |
08 apr 2021 | 31,75 | 32,43 | 31,75 | 32,28 | 32,28 | 537.779 |
07 apr 2021 | 31,68 | 31,72 | 31,00 | 31,56 | 31,56 | 385.826 |
06 apr 2021 | 31,50 | 31,99 | 31,40 | 31,68 | 31,68 | 431.013 |
01 apr 2021 | 31,11 | 31,54 | 30,88 | 31,36 | 31,36 | 283.293 |
31 mar 2021 | 30,80 | 31,52 | 30,58 | 31,01 | 31,01 | 467.457 |
30 mar 2021 | 30,18 | 31,05 | 30,18 | 30,92 | 30,92 | 388.916 |
29 mar 2021 | 30,07 | 30,31 | 29,76 | 30,07 | 30,07 | 228.688 |
26 mar 2021 | 29,92 | 30,16 | 29,48 | 30,07 | 30,07 | 416.061 |
25 mar 2021 | 29,38 | 29,67 | 29,19 | 29,67 | 29,67 | 276.183 |
24 mar 2021 | 29,11 | 29,56 | 29,00 | 29,45 | 29,45 | 443.256 |
24 mar 2021 | 0.9 Dividendo |
23 mar 2021 | 30,83 | 30,92 | 30,23 | 30,41 | 29,51 | 424.894 |
22 mar 2021 | 30,76 | 30,93 | 30,44 | 30,83 | 29,92 | 416.578 |
19 mar 2021 | 30,68 | 30,85 | 30,36 | 30,82 | 29,91 | 505.876 |
18 mar 2021 | 30,31 | 30,88 | 30,26 | 30,79 | 29,88 | 321.877 |
17 mar 2021 | 30,40 | 30,59 | 30,08 | 30,17 | 29,28 | 303.458 |
16 mar 2021 | 30,40 | 30,69 | 30,21 | 30,41 | 29,51 | 320.196 |
15 mar 2021 | 30,50 | 30,84 | 30,15 | 30,20 | 29,31 | 325.753 |
12 mar 2021 | 30,04 | 30,19 | 29,78 | 30,08 | 29,19 | 327.760 |
11 mar 2021 | 28,89 | 30,39 | 28,75 | 30,07 | 29,18 | 624.220 |
10 mar 2021 | 28,60 | 28,93 | 28,30 | 28,60 | 27,75 | 366.552 |
09 mar 2021 | 28,60 | 28,87 | 28,39 | 28,47 | 27,63 | 558.713 |
08 mar 2021 | 27,97 | 28,60 | 27,97 | 28,60 | 27,75 | 414.556 |
05 mar 2021 | 27,92 | 28,14 | 27,52 | 27,87 | 27,05 | 333.485 |
04 mar 2021 | 29,13 | 29,20 | 27,95 | 28,03 | 27,20 | 483.227 |
03 mar 2021 | 28,79 | 29,23 | 28,70 | 29,20 | 28,34 | 380.262 |
02 mar 2021 | 28,60 | 29,05 | 28,33 | 28,67 | 27,82 | 402.638 |
01 mar 2021 | 28,17 | 28,60 | 27,99 | 28,60 | 27,75 | 419.999 |
26 feb 2021 | 28,30 | 28,30 | 27,66 | 27,82 | 27,00 | 520.078 |
25 feb 2021 | 28,00 | 28,80 | 27,98 | 28,60 | 27,75 | 515.584 |
24 feb 2021 | 27,21 | 27,98 | 27,15 | 27,98 | 27,15 | 453.176 |
23 feb 2021 | 27,58 | 27,75 | 26,80 | 27,18 | 26,38 | 245.561 |
22 feb 2021 | 27,54 | 27,55 | 27,10 | 27,54 | 26,72 | 279.784 |
19 feb 2021 | 27,38 | 27,59 | 27,27 | 27,59 | 26,77 | 269.096 |
18 feb 2021 | 27,40 | 27,64 | 27,25 | 27,39 | 26,58 | 386.378 |
17 feb 2021 | 28,00 | 28,07 | 27,48 | 27,48 | 26,67 | 251.504 |
16 feb 2021 | 27,55 | 28,08 | 27,50 | 27,98 | 27,15 | 246.218 |
15 feb 2021 | 27,80 | 27,93 | 27,50 | 27,50 | 26,69 | 209.659 |
12 feb 2021 | 27,71 | 27,95 | 27,66 | 27,73 | 26,91 | 274.010 |
11 feb 2021 | 27,10 | 27,87 | 27,10 | 27,71 | 26,89 | 443.352 |
10 feb 2021 | 27,00 | 27,48 | 26,81 | 27,05 | 26,25 | 457.126 |
09 feb 2021 | 27,25 | 27,28 | 26,69 | 26,84 | 26,05 | 422.767 |
08 feb 2021 | 27,50 | 27,56 | 27,05 | 27,25 | 26,44 | 337.076 |
05 feb 2021 | 28,03 | 28,40 | 27,25 | 27,35 | 26,54 | 430.482 |
04 feb 2021 | 26,87 | 28,72 | 25,90 | 28,02 | 27,19 | 1.425.221 |
03 feb 2021 | 26,88 | 26,92 | 26,61 | 26,84 | 26,05 | 341.309 |
02 feb 2021 | 26,45 | 26,73 | 26,26 | 26,64 | 25,85 | 555.677 |
01 feb 2021 | 26,60 | 26,93 | 26,16 | 26,43 | 25,65 | 577.393 |
29 gen 2021 | 26,58 | 26,70 | 26,10 | 26,45 | 25,67 | 891.720 |
28 gen 2021 | 26,94 | 27,40 | 26,29 | 27,02 | 26,22 | 1.282.764 |
27 gen 2021 | 26,34 | 27,26 | 26,23 | 27,18 | 26,38 | 931.184 |
26 gen 2021 | 26,33 | 26,84 | 26,08 | 26,34 | 25,56 | 804.380 |
25 gen 2021 | 26,55 | 26,72 | 26,37 | 26,38 | 25,60 | 578.214 |
22 gen 2021 | 26,48 | 26,68 | 26,01 | 26,40 | 25,62 | 418.711 |
21 gen 2021 | 26,35 | 26,98 | 26,32 | 26,55 | 25,76 | 530.115 |
20 gen 2021 | 25,88 | 26,53 | 25,73 | 26,32 | 25,54 | 661.652 |
19 gen 2021 | 25,70 | 26,07 | 25,70 | 25,84 | 25,08 | 594.934 |
18 gen 2021 | 24,71 | 25,21 | 24,70 | 25,21 | 24,46 | 250.542 |
15 gen 2021 | 24,82 | 24,87 | 24,64 | 24,71 | 23,98 | 396.946 |
14 gen 2021 | 24,20 | 25,08 | 23,91 | 24,80 | 24,07 | 640.134 |
13 gen 2021 | 24,20 | 24,32 | 24,05 | 24,13 | 23,42 | 330.334 |
12 gen 2021 | 23,73 | 24,31 | 23,73 | 24,18 | 23,46 | 444.453 |
11 gen 2021 | 23,90 | 24,08 | 23,50 | 23,63 | 22,93 | 402.531 |
08 gen 2021 | 23,49 | 23,87 | 23,27 | 23,87 | 23,16 | 501.289 |
07 gen 2021 | 23,70 | 23,70 | 23,16 | 23,45 | 22,76 | 616.808 |
05 gen 2021 | 23,48 | 23,59 | 23,02 | 23,12 | 22,44 | 567.514 |
04 gen 2021 | 23,50 | 24,35 | 23,40 | 23,68 | 22,98 | 627.745 |
30 dic 2020 | 23,50 | 23,53 | 23,30 | 23,36 | 22,67 | 382.395 |
29 dic 2020 | 23,08 | 23,42 | 23,00 | 23,29 | 22,60 | 340.405 |
28 dic 2020 | 22,72 | 23,07 | 22,63 | 22,97 | 22,29 | 219.412 |
23 dic 2020 | 22,63 | 22,63 | 22,30 | 22,57 | 21,90 | 181.255 |
22 dic 2020 | 21,94 | 22,55 | 21,94 | 22,54 | 21,87 | 353.005 |
21 dic 2020 | 22,48 | 22,48 | 21,77 | 21,86 | 21,21 | 451.192 |
18 dic 2020 | 22,53 | 22,83 | 22,33 | 22,72 | 22,05 | 624.106 |
17 dic 2020 | 22,89 | 22,93 | 22,41 | 22,42 | 21,76 | 464.792 |
16 dic 2020 | 22,30 | 22,89 | 22,25 | 22,89 | 22,21 | 734.013 |
15 dic 2020 | 22,03 | 22,43 | 21,98 | 22,17 | 21,51 | 449.741 |
14 dic 2020 | 22,20 | 22,35 | 21,96 | 22,02 | 21,37 | 348.490 |
11 dic 2020 | 22,53 | 22,53 | 21,60 | 22,00 | 21,35 | 566.438 |
10 dic 2020 | 22,22 | 22,56 | 22,04 | 22,53 | 21,86 | 779.981 |
09 dic 2020 | 21,84 | 22,19 | 21,62 | 22,18 | 21,52 | 834.348 |
08 dic 2020 | 21,60 | 21,74 | 21,32 | 21,72 | 21,08 | 316.820 |
07 dic 2020 | 21,70 | 21,84 | 21,53 | 21,53 | 20,89 | 428.776 |
04 dic 2020 | 21,75 | 21,86 | 21,51 | 21,59 | 20,95 | 247.499 |
03 dic 2020 | 21,80 | 21,90 | 21,29 | 21,66 | 21,02 | 388.079 |
02 dic 2020 | 21,80 | 21,80 | 21,57 | 21,72 | 21,08 | 290.331 |
01 dic 2020 | 21,30 | 21,88 | 21,27 | 21,78 | 21,14 | 708.066 |
30 nov 2020 | 21,42 | 21,52 | 21,13 | 21,21 | 20,58 | 723.284 |
27 nov 2020 | 21,60 | 21,68 | 21,39 | 21,45 | 20,82 | 342.437 |
26 nov 2020 | 21,48 | 21,73 | 21,32 | 21,60 | 20,96 | 390.287 |
25 nov 2020 | 21,43 | 21,57 | 21,29 | 21,48 | 20,84 | 582.583 |
24 nov 2020 | 21,32 | 21,73 | 21,27 | 21,30 | 20,67 | 755.982 |
23 nov 2020 | 21,36 | 21,58 | 21,20 | 21,20 | 20,57 | 432.572 |
20 nov 2020 | 21,32 | 21,59 | 21,20 | 21,21 | 20,58 | 493.765 |
19 nov 2020 | 22,00 | 22,03 | 21,29 | 21,29 | 20,66 | 682.307 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...