Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mar 2023 | 27,04 | 27,98 | 27,04 | 27,71 | 27,71 | 132.288 |
17 mar 2023 | 26,80 | 27,83 | 26,74 | 27,03 | 27,03 | 780.700 |
16 mar 2023 | 25,88 | 27,06 | 25,69 | 26,86 | 26,86 | 763.000 |
15 mar 2023 | 26,96 | 27,63 | 25,83 | 26,42 | 26,42 | 863.700 |
14 mar 2023 | 27,84 | 28,87 | 27,67 | 27,86 | 27,86 | 528.400 |
13 mar 2023 | 27,77 | 28,77 | 27,20 | 27,84 | 27,84 | 527.300 |
10 mar 2023 | 29,18 | 29,63 | 28,42 | 28,56 | 28,56 | 447.900 |
09 mar 2023 | 29,31 | 29,93 | 28,97 | 29,06 | 29,06 | 360.000 |
08 mar 2023 | 29,31 | 29,67 | 29,04 | 29,25 | 29,25 | 301.100 |
07 mar 2023 | 29,84 | 29,89 | 29,23 | 29,44 | 29,44 | 208.500 |
06 mar 2023 | 30,28 | 30,32 | 29,65 | 30,00 | 30,00 | 321.900 |
03 mar 2023 | 29,76 | 30,51 | 29,50 | 30,35 | 30,35 | 266.600 |
02 mar 2023 | 29,26 | 30,43 | 29,21 | 30,14 | 30,14 | 530.400 |
02 mar 2023 | 0.49 Dividendo |
01 mar 2023 | 28,74 | 29,99 | 28,65 | 29,91 | 29,42 | 460.800 |
28 feb 2023 | 29,29 | 29,60 | 28,50 | 28,63 | 28,16 | 466.100 |
27 feb 2023 | 28,98 | 29,27 | 28,81 | 29,18 | 28,70 | 220.300 |
24 feb 2023 | 29,40 | 29,40 | 28,58 | 28,86 | 28,39 | 455.200 |
23 feb 2023 | 29,68 | 30,05 | 28,93 | 29,63 | 29,14 | 521.300 |
22 feb 2023 | 29,11 | 30,95 | 29,10 | 29,32 | 28,84 | 492.900 |
21 feb 2023 | 30,24 | 30,34 | 29,32 | 29,51 | 29,03 | 333.300 |
17 feb 2023 | 31,22 | 31,22 | 29,92 | 30,03 | 29,54 | 379.200 |
16 feb 2023 | 31,54 | 31,97 | 31,34 | 31,55 | 31,03 | 178.700 |
15 feb 2023 | 32,10 | 32,14 | 31,14 | 31,62 | 31,10 | 257.100 |
14 feb 2023 | 31,48 | 32,47 | 31,22 | 32,42 | 31,89 | 270.400 |
13 feb 2023 | 31,30 | 31,87 | 31,06 | 31,56 | 31,04 | 317.000 |
10 feb 2023 | 30,43 | 31,55 | 30,37 | 31,40 | 30,89 | 475.300 |
09 feb 2023 | 30,92 | 31,10 | 30,03 | 30,04 | 29,55 | 335.400 |
08 feb 2023 | 31,27 | 31,61 | 30,98 | 31,08 | 30,57 | 247.500 |
07 feb 2023 | 30,16 | 31,43 | 29,90 | 31,33 | 30,82 | 329.300 |
06 feb 2023 | 30,52 | 30,59 | 29,81 | 30,17 | 29,68 | 276.600 |
03 feb 2023 | 30,41 | 30,94 | 30,14 | 30,23 | 29,73 | 353.900 |
02 feb 2023 | 31,37 | 31,61 | 29,91 | 30,24 | 29,74 | 508.700 |
01 feb 2023 | 31,65 | 31,90 | 30,69 | 30,85 | 30,34 | 559.500 |
31 gen 2023 | 31,56 | 32,01 | 31,19 | 31,75 | 31,23 | 324.300 |
30 gen 2023 | 32,57 | 32,57 | 31,58 | 31,67 | 31,15 | 386.400 |
27 gen 2023 | 33,13 | 33,13 | 32,59 | 32,62 | 32,09 | 259.200 |
26 gen 2023 | 33,34 | 33,38 | 31,50 | 32,95 | 32,41 | 819.100 |
25 gen 2023 | 32,75 | 33,03 | 32,21 | 32,97 | 32,43 | 192.600 |
24 gen 2023 | 32,65 | 33,07 | 32,36 | 32,90 | 32,36 | 318.000 |
23 gen 2023 | 32,50 | 32,90 | 32,18 | 32,69 | 32,15 | 603.500 |
20 gen 2023 | 32,42 | 32,59 | 31,84 | 32,27 | 31,74 | 288.000 |
19 gen 2023 | 31,19 | 32,45 | 31,11 | 32,34 | 31,81 | 218.400 |
18 gen 2023 | 32,95 | 32,99 | 31,26 | 31,29 | 30,78 | 323.800 |
17 gen 2023 | 33,26 | 33,50 | 32,37 | 32,63 | 32,10 | 322.800 |
13 gen 2023 | 33,28 | 33,33 | 32,62 | 33,25 | 32,71 | 261.500 |
12 gen 2023 | 32,21 | 33,78 | 32,15 | 33,34 | 32,79 | 541.500 |
11 gen 2023 | 32,00 | 32,24 | 31,57 | 31,93 | 31,41 | 401.300 |
10 gen 2023 | 31,48 | 31,77 | 30,75 | 31,71 | 31,19 | 255.300 |
09 gen 2023 | 31,04 | 31,68 | 30,76 | 31,55 | 31,03 | 368.400 |
06 gen 2023 | 29,55 | 30,56 | 29,34 | 30,37 | 29,87 | 309.100 |
05 gen 2023 | 28,60 | 29,34 | 28,49 | 29,17 | 28,69 | 302.700 |
04 gen 2023 | 28,64 | 29,37 | 28,27 | 28,71 | 28,24 | 548.400 |
03 gen 2023 | 31,44 | 31,49 | 28,72 | 29,02 | 28,54 | 802.100 |
30 dic 2022 | 31,81 | 31,89 | 31,39 | 31,79 | 31,27 | 225.200 |
29 dic 2022 | 31,00 | 32,15 | 30,79 | 31,90 | 31,38 | 187.700 |
28 dic 2022 | 32,29 | 32,35 | 30,95 | 31,12 | 30,61 | 290.900 |
27 dic 2022 | 32,50 | 32,58 | 32,16 | 32,27 | 31,74 | 280.100 |
23 dic 2022 | 30,92 | 32,30 | 30,81 | 32,22 | 31,69 | 239.500 |
22 dic 2022 | 31,83 | 31,88 | 29,96 | 30,41 | 29,91 | 316.900 |
21 dic 2022 | 31,78 | 31,88 | 31,18 | 31,71 | 31,19 | 271.800 |
20 dic 2022 | 29,98 | 31,21 | 29,98 | 31,17 | 30,66 | 625.600 |
19 dic 2022 | 30,54 | 30,98 | 29,85 | 30,23 | 29,73 | 291.500 |
16 dic 2022 | 30,65 | 30,92 | 30,12 | 30,33 | 29,83 | 594.000 |
15 dic 2022 | 30,93 | 31,33 | 30,57 | 31,24 | 30,73 | 242.000 |
14 dic 2022 | 32,11 | 32,49 | 31,25 | 31,26 | 30,75 | 367.200 |
13 dic 2022 | 31,53 | 31,95 | 31,40 | 31,91 | 31,39 | 347.500 |
12 dic 2022 | 29,80 | 30,96 | 29,71 | 30,89 | 30,38 | 493.700 |
09 dic 2022 | 30,72 | 30,95 | 29,65 | 29,67 | 29,18 | 317.700 |
08 dic 2022 | 31,73 | 32,01 | 30,38 | 30,57 | 30,07 | 412.000 |
07 dic 2022 | 31,14 | 31,77 | 30,82 | 31,30 | 30,79 | 365.600 |
06 dic 2022 | 32,10 | 33,00 | 30,96 | 31,22 | 30,71 | 390.800 |
05 dic 2022 | 33,76 | 34,11 | 32,17 | 32,35 | 31,82 | 400.300 |
02 dic 2022 | 32,61 | 33,36 | 32,61 | 33,24 | 32,70 | 269.600 |
01 dic 2022 | 33,13 | 33,61 | 32,72 | 32,85 | 32,31 | 333.200 |
30 nov 2022 | 32,97 | 33,09 | 32,21 | 33,03 | 32,49 | 423.700 |
29 nov 2022 | 32,64 | 33,09 | 32,34 | 32,51 | 31,98 | 396.700 |
28 nov 2022 | 32,00 | 32,70 | 32,00 | 32,25 | 31,72 | 695.500 |
25 nov 2022 | 32,84 | 33,30 | 32,52 | 32,78 | 32,24 | 275.400 |
23 nov 2022 | 32,18 | 32,85 | 31,87 | 32,63 | 32,10 | 310.400 |
22 nov 2022 | 31,81 | 32,67 | 31,68 | 32,50 | 31,97 | 497.600 |
21 nov 2022 | 31,95 | 31,95 | 30,67 | 31,36 | 30,85 | 600.900 |
18 nov 2022 | 32,23 | 32,55 | 31,62 | 32,33 | 31,80 | 341.600 |
17 nov 2022 | 32,08 | 32,71 | 31,62 | 32,68 | 32,14 | 463.000 |
16 nov 2022 | 32,82 | 33,20 | 32,52 | 32,74 | 32,20 | 461.600 |
16 nov 2022 | 0.49 Dividendo |
15 nov 2022 | 33,33 | 33,91 | 33,10 | 33,40 | 32,37 | 822.500 |
14 nov 2022 | 33,42 | 34,18 | 33,23 | 33,25 | 32,23 | 746.100 |
11 nov 2022 | 33,44 | 34,35 | 33,21 | 33,33 | 32,30 | 664.300 |
10 nov 2022 | 32,73 | 33,00 | 31,88 | 32,96 | 31,94 | 1.036.600 |
09 nov 2022 | 34,00 | 34,00 | 32,00 | 32,30 | 31,30 | 977.700 |
08 nov 2022 | 35,57 | 36,10 | 33,71 | 34,26 | 33,20 | 1.133.100 |
07 nov 2022 | 34,80 | 35,85 | 34,69 | 35,42 | 34,33 | 899.200 |
04 nov 2022 | 34,55 | 34,90 | 33,89 | 34,35 | 33,29 | 876.200 |
03 nov 2022 | 33,25 | 34,54 | 33,07 | 34,10 | 33,05 | 839.100 |
02 nov 2022 | 33,59 | 34,28 | 33,16 | 33,76 | 32,72 | 676.000 |
01 nov 2022 | 33,83 | 33,92 | 33,35 | 33,58 | 32,55 | 299.000 |
31 ott 2022 | 33,00 | 33,68 | 32,94 | 33,35 | 32,32 | 347.400 |
28 ott 2022 | 33,12 | 33,51 | 32,25 | 33,10 | 32,08 | 286.400 |
27 ott 2022 | 34,00 | 34,25 | 32,71 | 32,76 | 31,75 | 481.800 |
*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...