Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 40,90 | 41,52 | 40,76 | 41,23 | 41,23 | 17.398.400 |
25 mag 2023 | 40,62 | 41,29 | 40,52 | 40,90 | 40,90 | 17.691.800 |
24 mag 2023 | 40,89 | 41,29 | 40,68 | 40,87 | 40,87 | 21.193.700 |
23 mag 2023 | 41,01 | 42,12 | 40,98 | 41,21 | 41,21 | 26.116.600 |
22 mag 2023 | 40,20 | 41,23 | 40,10 | 40,98 | 40,98 | 27.519.400 |
19 mag 2023 | 40,33 | 40,46 | 39,62 | 40,03 | 40,03 | 19.769.800 |
18 mag 2023 | 40,32 | 40,32 | 39,57 | 40,21 | 40,21 | 27.213.900 |
17 mag 2023 | 38,99 | 40,61 | 38,89 | 40,46 | 40,46 | 29.241.600 |
16 mag 2023 | 38,68 | 38,77 | 38,32 | 38,39 | 38,39 | 21.821.200 |
15 mag 2023 | 37,60 | 39,10 | 37,46 | 38,77 | 38,77 | 24.405.800 |
12 mag 2023 | 38,46 | 38,53 | 37,18 | 37,49 | 37,49 | 17.654.400 |
11 mag 2023 | 37,76 | 38,48 | 37,41 | 38,33 | 38,33 | 18.536.200 |
10 mag 2023 | 39,20 | 39,23 | 37,90 | 38,28 | 38,28 | 17.941.600 |
09 mag 2023 | 37,94 | 38,67 | 37,77 | 38,54 | 38,54 | 18.999.100 |
08 mag 2023 | 38,43 | 38,78 | 38,15 | 38,38 | 38,38 | 22.735.400 |
05 mag 2023 | 37,46 | 38,28 | 37,33 | 37,94 | 37,94 | 27.036.200 |
04 mag 2023 | 37,68 | 38,08 | 36,40 | 36,72 | 36,72 | 53.247.000 |
04 mag 2023 | 0.3 Dividendo |
03 mag 2023 | 39,03 | 39,67 | 38,61 | 38,65 | 38,35 | 25.202.700 |
02 mag 2023 | 40,01 | 40,01 | 38,32 | 38,84 | 38,54 | 36.239.500 |
01 mag 2023 | 40,49 | 41,18 | 40,19 | 40,39 | 40,08 | 26.564.300 |
28 apr 2023 | 39,25 | 39,92 | 38,96 | 39,75 | 39,44 | 20.189.300 |
27 apr 2023 | 39,53 | 39,78 | 39,32 | 39,66 | 39,35 | 21.695.800 |
26 apr 2023 | 40,24 | 40,45 | 39,24 | 39,46 | 39,15 | 26.915.600 |
25 apr 2023 | 40,70 | 41,06 | 40,39 | 40,55 | 40,24 | 20.728.000 |
24 apr 2023 | 41,13 | 41,60 | 41,04 | 41,45 | 41,13 | 17.327.800 |
21 apr 2023 | 41,21 | 41,40 | 40,21 | 41,24 | 40,92 | 23.975.300 |
20 apr 2023 | 41,87 | 42,05 | 41,45 | 41,67 | 41,35 | 19.265.500 |
19 apr 2023 | 41,97 | 42,41 | 41,79 | 42,24 | 41,91 | 23.310.500 |
18 apr 2023 | 41,21 | 42,06 | 41,14 | 41,87 | 41,55 | 27.892.300 |
17 apr 2023 | 39,83 | 41,30 | 39,56 | 41,30 | 40,98 | 31.445.100 |
14 apr 2023 | 39,75 | 40,51 | 39,12 | 39,64 | 39,33 | 40.963.100 |
13 apr 2023 | 39,32 | 39,68 | 39,04 | 39,66 | 39,35 | 22.397.800 |
12 apr 2023 | 39,42 | 39,85 | 38,89 | 39,19 | 38,89 | 20.252.900 |
11 apr 2023 | 38,77 | 39,54 | 38,71 | 39,37 | 39,06 | 25.116.100 |
10 apr 2023 | 37,70 | 38,71 | 37,61 | 38,63 | 38,33 | 27.005.800 |
06 apr 2023 | 37,11 | 38,10 | 37,06 | 37,90 | 37,61 | 23.484.900 |
05 apr 2023 | 36,50 | 37,01 | 36,27 | 36,89 | 36,60 | 15.486.900 |
04 apr 2023 | 37,70 | 37,80 | 36,39 | 36,81 | 36,52 | 21.942.700 |
03 apr 2023 | 37,52 | 38,16 | 37,40 | 37,72 | 37,43 | 21.541.000 |
31 mar 2023 | 37,73 | 37,95 | 37,31 | 37,38 | 37,09 | 30.287.900 |
30 mar 2023 | 38,30 | 38,50 | 37,17 | 37,38 | 37,09 | 22.340.400 |
29 mar 2023 | 37,60 | 38,01 | 37,30 | 37,97 | 37,68 | 20.789.100 |
28 mar 2023 | 37,36 | 37,59 | 36,87 | 37,18 | 36,89 | 15.270.000 |
27 mar 2023 | 37,02 | 37,69 | 36,96 | 37,47 | 37,18 | 27.454.600 |
24 mar 2023 | 36,00 | 36,48 | 35,25 | 36,23 | 35,95 | 35.694.800 |
23 mar 2023 | 37,49 | 37,64 | 36,51 | 36,61 | 36,33 | 30.239.900 |
22 mar 2023 | 38,71 | 38,71 | 37,19 | 37,20 | 36,91 | 22.994.400 |
21 mar 2023 | 38,60 | 38,96 | 38,36 | 38,48 | 38,18 | 34.664.700 |
20 mar 2023 | 38,12 | 38,45 | 37,45 | 37,48 | 37,19 | 34.283.700 |
17 mar 2023 | 38,76 | 38,76 | 37,53 | 37,76 | 37,47 | 47.403.800 |
16 mar 2023 | 38,63 | 40,06 | 38,15 | 39,30 | 38,99 | 40.388.800 |
15 mar 2023 | 38,30 | 38,98 | 38,08 | 38,85 | 38,55 | 47.324.600 |
14 mar 2023 | 41,50 | 41,60 | 39,37 | 40,17 | 39,86 | 52.855.100 |
13 mar 2023 | 39,80 | 40,55 | 38,21 | 38,41 | 38,11 | 78.806.900 |
10 mar 2023 | 40,58 | 42,36 | 39,73 | 41,36 | 41,04 | 55.435.400 |
09 mar 2023 | 43,44 | 43,53 | 40,83 | 41,13 | 40,81 | 33.599.800 |
08 mar 2023 | 44,26 | 44,56 | 43,60 | 43,84 | 43,50 | 14.852.000 |
07 mar 2023 | 46,19 | 46,27 | 44,12 | 44,45 | 44,10 | 24.056.800 |
06 mar 2023 | 46,88 | 47,18 | 46,51 | 46,63 | 46,27 | 14.236.000 |
03 mar 2023 | 46,02 | 46,98 | 45,91 | 46,85 | 46,49 | 14.947.200 |
02 mar 2023 | 46,46 | 46,62 | 45,38 | 45,80 | 45,44 | 19.115.000 |
01 mar 2023 | 46,50 | 46,92 | 46,25 | 46,68 | 46,32 | 13.382.200 |
28 feb 2023 | 46,67 | 47,03 | 46,54 | 46,77 | 46,41 | 18.627.200 |
27 feb 2023 | 46,94 | 47,43 | 46,72 | 46,78 | 46,42 | 15.468.200 |
24 feb 2023 | 45,84 | 46,76 | 45,70 | 46,62 | 46,26 | 16.040.300 |
23 feb 2023 | 46,12 | 46,44 | 45,79 | 46,25 | 45,89 | 14.783.600 |
22 feb 2023 | 45,95 | 46,23 | 45,69 | 46,01 | 45,65 | 13.402.900 |
21 feb 2023 | 47,07 | 47,07 | 45,97 | 46,24 | 45,88 | 13.652.700 |
17 feb 2023 | 47,09 | 47,57 | 47,02 | 47,49 | 47,12 | 13.463.800 |
16 feb 2023 | 47,60 | 47,81 | 47,19 | 47,22 | 46,85 | 12.631.700 |
15 feb 2023 | 47,92 | 48,26 | 47,70 | 47,97 | 47,60 | 12.854.000 |
14 feb 2023 | 47,93 | 48,84 | 47,75 | 48,50 | 48,12 | 16.844.400 |
13 feb 2023 | 47,34 | 48,15 | 47,13 | 48,13 | 47,76 | 16.451.700 |
10 feb 2023 | 47,41 | 47,71 | 46,98 | 47,51 | 47,14 | 18.929.000 |
09 feb 2023 | 48,47 | 48,63 | 47,49 | 47,57 | 47,20 | 17.362.100 |
08 feb 2023 | 47,70 | 48,61 | 47,61 | 48,25 | 47,88 | 18.070.500 |
07 feb 2023 | 47,44 | 48,41 | 47,35 | 48,13 | 47,76 | 21.764.800 |
06 feb 2023 | 47,26 | 47,76 | 47,15 | 47,68 | 47,31 | 15.948.900 |
03 feb 2023 | 47,00 | 48,04 | 46,95 | 47,58 | 47,21 | 17.346.900 |
02 feb 2023 | 47,32 | 47,57 | 46,43 | 47,23 | 46,86 | 19.058.000 |
02 feb 2023 | 0.3 Dividendo |
01 feb 2023 | 46,66 | 47,80 | 46,47 | 47,33 | 46,66 | 21.874.600 |
31 gen 2023 | 46,32 | 46,88 | 46,06 | 46,87 | 46,21 | 22.840.400 |
30 gen 2023 | 45,91 | 46,65 | 45,81 | 46,29 | 45,64 | 19.427.400 |
27 gen 2023 | 45,81 | 46,37 | 45,81 | 46,12 | 45,47 | 18.161.800 |
26 gen 2023 | 45,53 | 45,90 | 45,16 | 45,81 | 45,17 | 16.724.600 |
25 gen 2023 | 44,05 | 45,42 | 44,03 | 45,34 | 44,70 | 17.285.300 |
24 gen 2023 | 44,91 | 45,20 | 44,37 | 44,45 | 43,83 | 13.697.200 |
23 gen 2023 | 43,94 | 45,18 | 43,87 | 45,03 | 44,40 | 19.692.000 |
20 gen 2023 | 43,08 | 43,94 | 42,76 | 43,92 | 43,30 | 23.237.200 |
19 gen 2023 | 42,91 | 43,20 | 42,52 | 42,95 | 42,35 | 18.565.300 |
18 gen 2023 | 43,96 | 44,61 | 43,30 | 43,38 | 42,77 | 20.278.000 |
17 gen 2023 | 43,84 | 44,37 | 43,18 | 44,12 | 43,50 | 25.473.900 |
13 gen 2023 | 41,38 | 44,36 | 40,46 | 44,22 | 43,60 | 41.649.700 |
12 gen 2023 | 43,05 | 43,55 | 42,80 | 42,83 | 42,23 | 20.940.400 |
11 gen 2023 | 42,38 | 42,83 | 42,02 | 42,74 | 42,14 | 18.272.100 |
10 gen 2023 | 42,67 | 42,88 | 42,02 | 42,36 | 41,76 | 18.348.800 |
09 gen 2023 | 43,12 | 43,13 | 42,16 | 42,39 | 41,79 | 21.225.600 |
06 gen 2023 | 42,59 | 43,00 | 42,10 | 42,80 | 42,20 | 15.247.000 |
*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...