Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 35,60 | 35,90 | 35,42 | 35,72 | 35,72 | 19.762.306 |
31 mag 2023 | 34,86 | 35,98 | 34,86 | 35,63 | 35,63 | 53.749.800 |
30 mag 2023 | 34,97 | 35,13 | 34,78 | 34,90 | 34,90 | 19.353.300 |
26 mag 2023 | 34,84 | 35,06 | 34,67 | 35,00 | 35,00 | 18.216.700 |
25 mag 2023 | 35,54 | 35,56 | 34,74 | 34,82 | 34,82 | 32.465.900 |
24 mag 2023 | 36,23 | 36,25 | 35,85 | 35,87 | 35,87 | 16.044.200 |
23 mag 2023 | 35,94 | 36,91 | 35,80 | 36,24 | 36,24 | 21.539.700 |
22 mag 2023 | 36,25 | 36,33 | 35,91 | 35,96 | 35,96 | 16.634.300 |
19 mag 2023 | 36,22 | 36,52 | 36,03 | 36,05 | 36,05 | 16.824.900 |
18 mag 2023 | 36,01 | 36,17 | 35,72 | 36,13 | 36,13 | 20.365.900 |
17 mag 2023 | 36,22 | 36,34 | 36,04 | 36,18 | 36,18 | 16.741.100 |
16 mag 2023 | 36,62 | 36,78 | 36,04 | 36,05 | 36,05 | 20.244.700 |
15 mag 2023 | 37,63 | 37,63 | 36,72 | 36,77 | 36,77 | 20.408.700 |
12 mag 2023 | 37,64 | 37,74 | 37,41 | 37,59 | 37,59 | 10.666.900 |
11 mag 2023 | 37,41 | 37,64 | 37,32 | 37,60 | 37,60 | 11.068.700 |
10 mag 2023 | 37,81 | 37,83 | 37,29 | 37,63 | 37,63 | 14.427.500 |
09 mag 2023 | 37,82 | 37,82 | 37,43 | 37,57 | 37,57 | 12.226.800 |
08 mag 2023 | 37,68 | 37,91 | 37,44 | 37,83 | 37,83 | 10.672.400 |
05 mag 2023 | 37,52 | 37,84 | 37,16 | 37,83 | 37,83 | 15.809.500 |
04 mag 2023 | 37,86 | 37,96 | 37,29 | 37,35 | 37,35 | 16.163.100 |
03 mag 2023 | 37,96 | 38,30 | 37,61 | 37,98 | 37,98 | 16.703.200 |
02 mag 2023 | 38,47 | 38,51 | 37,49 | 37,67 | 37,67 | 17.268.700 |
01 mag 2023 | 39,17 | 39,18 | 38,68 | 38,71 | 38,71 | 17.043.500 |
28 apr 2023 | 38,56 | 39,00 | 38,46 | 38,83 | 38,83 | 19.194.400 |
27 apr 2023 | 37,20 | 38,81 | 37,13 | 38,79 | 38,79 | 28.841.000 |
26 apr 2023 | 37,10 | 37,44 | 36,82 | 36,92 | 36,92 | 21.499.300 |
25 apr 2023 | 36,71 | 37,36 | 36,57 | 37,30 | 37,30 | 24.959.400 |
24 apr 2023 | 37,19 | 37,49 | 36,98 | 37,10 | 37,10 | 20.362.500 |
21 apr 2023 | 37,43 | 37,43 | 37,05 | 37,32 | 37,32 | 23.823.800 |
20 apr 2023 | 37,66 | 37,80 | 36,98 | 37,19 | 37,19 | 31.521.300 |
19 apr 2023 | 38,92 | 38,99 | 38,52 | 38,60 | 38,60 | 17.701.200 |
18 apr 2023 | 39,47 | 39,49 | 38,90 | 38,94 | 38,94 | 16.588.500 |
17 apr 2023 | 39,22 | 39,51 | 39,14 | 39,46 | 39,46 | 11.572.900 |
14 apr 2023 | 39,37 | 39,42 | 38,89 | 39,22 | 39,22 | 11.008.400 |
13 apr 2023 | 39,19 | 39,32 | 38,92 | 39,32 | 39,32 | 13.515.800 |
12 apr 2023 | 39,37 | 39,63 | 39,10 | 39,20 | 39,20 | 13.095.200 |
11 apr 2023 | 39,33 | 39,70 | 39,27 | 39,45 | 39,45 | 12.539.700 |
10 apr 2023 | 39,21 | 39,35 | 38,99 | 39,35 | 39,35 | 16.114.300 |
06 apr 2023 | 39,50 | 39,78 | 39,16 | 39,48 | 39,48 | 21.546.600 |
06 apr 2023 | 0.653 Dividendo |
05 apr 2023 | 39,73 | 40,24 | 39,57 | 40,11 | 39,46 | 23.561.300 |
04 apr 2023 | 39,29 | 39,65 | 39,21 | 39,65 | 39,00 | 18.577.100 |
03 apr 2023 | 39,05 | 39,58 | 39,02 | 39,22 | 38,58 | 19.354.900 |
31 mar 2023 | 38,79 | 39,05 | 38,55 | 38,89 | 38,26 | 22.801.500 |
30 mar 2023 | 38,55 | 38,75 | 38,44 | 38,66 | 38,03 | 13.918.700 |
29 mar 2023 | 38,31 | 38,51 | 38,16 | 38,48 | 37,85 | 12.308.900 |
28 mar 2023 | 38,02 | 38,31 | 37,92 | 38,00 | 37,38 | 13.092.600 |
27 mar 2023 | 37,99 | 38,22 | 37,70 | 38,05 | 37,43 | 14.472.800 |
24 mar 2023 | 37,53 | 37,70 | 37,25 | 37,66 | 37,05 | 14.957.700 |
23 mar 2023 | 37,30 | 37,63 | 37,16 | 37,37 | 36,76 | 15.799.000 |
22 mar 2023 | 37,79 | 37,95 | 37,29 | 37,31 | 36,70 | 15.321.800 |
21 mar 2023 | 37,72 | 37,77 | 37,36 | 37,74 | 37,13 | 16.648.100 |
20 mar 2023 | 36,96 | 37,71 | 36,93 | 37,43 | 36,82 | 19.247.800 |
17 mar 2023 | 36,55 | 36,83 | 36,16 | 36,79 | 36,19 | 47.352.500 |
16 mar 2023 | 36,82 | 36,88 | 36,44 | 36,58 | 35,98 | 29.164.400 |
15 mar 2023 | 36,69 | 37,26 | 36,52 | 37,06 | 36,46 | 21.722.200 |
14 mar 2023 | 36,66 | 36,94 | 36,50 | 36,88 | 36,28 | 22.433.200 |
13 mar 2023 | 36,54 | 37,33 | 36,39 | 36,54 | 35,95 | 21.834.500 |
10 mar 2023 | 36,64 | 36,92 | 36,41 | 36,68 | 36,08 | 23.940.700 |
09 mar 2023 | 37,60 | 37,65 | 36,52 | 36,55 | 35,95 | 26.506.900 |
08 mar 2023 | 37,80 | 37,81 | 37,35 | 37,53 | 36,92 | 20.295.600 |
07 mar 2023 | 38,10 | 38,15 | 37,43 | 37,91 | 37,29 | 23.713.500 |
06 mar 2023 | 38,37 | 38,63 | 38,05 | 38,15 | 37,53 | 22.925.600 |
03 mar 2023 | 38,44 | 38,51 | 38,06 | 38,26 | 37,64 | 23.407.500 |
02 mar 2023 | 38,10 | 38,46 | 37,94 | 38,41 | 37,78 | 18.818.900 |
01 mar 2023 | 38,71 | 38,71 | 38,15 | 38,30 | 37,68 | 18.411.700 |
28 feb 2023 | 38,70 | 38,97 | 38,55 | 38,81 | 38,18 | 16.685.300 |
27 feb 2023 | 38,99 | 39,15 | 38,63 | 38,88 | 38,25 | 14.210.900 |
24 feb 2023 | 38,23 | 38,76 | 38,09 | 38,74 | 38,11 | 16.431.500 |
23 feb 2023 | 39,12 | 39,32 | 38,52 | 38,53 | 37,90 | 16.738.200 |
22 feb 2023 | 39,38 | 39,59 | 39,03 | 39,28 | 38,64 | 15.086.800 |
21 feb 2023 | 39,90 | 39,98 | 39,16 | 39,20 | 38,56 | 17.805.500 |
17 feb 2023 | 39,84 | 40,39 | 39,66 | 40,22 | 39,57 | 15.029.200 |
16 feb 2023 | 40,06 | 40,21 | 39,70 | 39,84 | 39,19 | 16.625.900 |
15 feb 2023 | 40,23 | 40,40 | 40,10 | 40,38 | 39,72 | 11.265.200 |
14 feb 2023 | 40,46 | 40,58 | 39,91 | 40,33 | 39,67 | 12.292.400 |
13 feb 2023 | 40,01 | 40,47 | 39,88 | 40,32 | 39,66 | 14.486.000 |
10 feb 2023 | 40,00 | 40,07 | 39,72 | 40,01 | 39,36 | 15.398.500 |
09 feb 2023 | 40,62 | 40,66 | 39,75 | 39,81 | 39,16 | 17.485.700 |
08 feb 2023 | 40,53 | 40,70 | 40,12 | 40,52 | 39,86 | 14.080.200 |
07 feb 2023 | 40,99 | 41,21 | 40,12 | 40,55 | 39,89 | 21.668.500 |
06 feb 2023 | 41,51 | 41,59 | 40,90 | 41,28 | 40,61 | 15.530.700 |
03 feb 2023 | 41,78 | 41,97 | 41,14 | 41,51 | 40,83 | 18.314.400 |
02 feb 2023 | 41,74 | 41,93 | 41,20 | 41,83 | 41,15 | 18.443.800 |
01 feb 2023 | 41,99 | 42,00 | 41,13 | 41,69 | 41,01 | 19.542.000 |
31 gen 2023 | 41,08 | 41,58 | 41,01 | 41,57 | 40,89 | 18.665.200 |
30 gen 2023 | 40,84 | 41,26 | 40,70 | 41,05 | 40,38 | 22.272.600 |
27 gen 2023 | 40,22 | 40,68 | 39,77 | 40,64 | 39,98 | 17.254.000 |
26 gen 2023 | 40,38 | 40,57 | 39,93 | 40,27 | 39,61 | 19.568.100 |
25 gen 2023 | 40,54 | 41,09 | 39,91 | 40,33 | 39,67 | 26.527.000 |
24 gen 2023 | 38,69 | 40,73 | 38,41 | 40,42 | 39,76 | 32.143.900 |
23 gen 2023 | 39,99 | 40,34 | 39,42 | 39,63 | 38,98 | 34.249.300 |
20 gen 2023 | 40,04 | 40,12 | 39,46 | 40,00 | 39,35 | 23.377.900 |
19 gen 2023 | 39,71 | 40,28 | 39,47 | 40,06 | 39,41 | 24.812.600 |
18 gen 2023 | 40,86 | 40,86 | 39,82 | 39,97 | 39,32 | 22.976.500 |
17 gen 2023 | 41,85 | 41,92 | 40,79 | 40,85 | 40,18 | 28.697.000 |
13 gen 2023 | 41,65 | 41,92 | 41,37 | 41,86 | 41,18 | 17.229.800 |
12 gen 2023 | 41,38 | 41,95 | 41,12 | 41,81 | 41,13 | 16.980.300 |
11 gen 2023 | 42,14 | 42,18 | 41,02 | 41,18 | 40,51 | 20.674.800 |
10 gen 2023 | 41,36 | 41,98 | 41,17 | 41,95 | 41,27 | 16.695.300 |
*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...