Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 37,65 | 38,87 | 37,62 | 38,79 | 38,79 | 2.331.600 |
01 giu 2023 | 37,45 | 37,67 | 36,00 | 37,66 | 37,66 | 2.723.200 |
31 mag 2023 | 36,25 | 36,43 | 35,53 | 36,12 | 36,12 | 5.745.700 |
30 mag 2023 | 36,97 | 37,04 | 36,22 | 36,46 | 36,46 | 1.788.800 |
26 mag 2023 | 36,89 | 37,78 | 36,54 | 36,96 | 36,96 | 1.655.800 |
25 mag 2023 | 37,02 | 37,07 | 36,42 | 36,91 | 36,91 | 1.440.800 |
24 mag 2023 | 37,87 | 38,08 | 36,91 | 37,13 | 37,13 | 1.555.000 |
23 mag 2023 | 39,24 | 39,24 | 37,83 | 38,05 | 38,05 | 2.093.900 |
22 mag 2023 | 40,16 | 40,32 | 39,29 | 39,41 | 39,41 | 2.880.800 |
19 mag 2023 | 40,63 | 40,70 | 40,08 | 40,19 | 40,19 | 1.023.900 |
18 mag 2023 | 40,05 | 40,62 | 39,82 | 40,50 | 40,50 | 938.900 |
17 mag 2023 | 40,56 | 40,73 | 39,75 | 40,14 | 40,14 | 2.938.800 |
16 mag 2023 | 40,77 | 40,77 | 40,24 | 40,42 | 40,42 | 690.500 |
15 mag 2023 | 41,13 | 41,13 | 40,74 | 40,94 | 40,94 | 1.053.700 |
12 mag 2023 | 41,01 | 41,09 | 40,64 | 40,88 | 40,88 | 794.000 |
11 mag 2023 | 40,95 | 41,29 | 40,55 | 40,99 | 40,99 | 932.600 |
10 mag 2023 | 41,26 | 41,48 | 40,46 | 41,03 | 41,03 | 1.027.000 |
09 mag 2023 | 41,03 | 41,16 | 40,54 | 40,92 | 40,92 | 1.670.900 |
08 mag 2023 | 41,14 | 41,40 | 40,73 | 41,32 | 41,32 | 974.400 |
05 mag 2023 | 41,02 | 41,49 | 40,81 | 41,30 | 41,30 | 1.419.400 |
04 mag 2023 | 40,48 | 41,09 | 39,35 | 40,85 | 40,85 | 2.571.100 |
03 mag 2023 | 42,62 | 43,24 | 40,26 | 40,48 | 40,48 | 3.006.200 |
02 mag 2023 | 42,24 | 42,58 | 41,89 | 42,10 | 42,10 | 3.066.800 |
01 mag 2023 | 41,72 | 42,43 | 41,58 | 42,39 | 42,39 | 1.524.700 |
28 apr 2023 | 41,34 | 42,25 | 41,13 | 41,93 | 41,93 | 1.912.600 |
27 apr 2023 | 40,95 | 41,46 | 40,49 | 41,36 | 41,36 | 1.941.400 |
26 apr 2023 | 40,93 | 41,10 | 40,67 | 40,93 | 40,93 | 1.408.100 |
25 apr 2023 | 41,13 | 41,62 | 40,90 | 40,97 | 40,97 | 1.719.500 |
24 apr 2023 | 41,21 | 41,51 | 41,10 | 41,44 | 41,44 | 1.412.800 |
21 apr 2023 | 40,93 | 41,22 | 40,82 | 41,09 | 41,09 | 1.726.900 |
20 apr 2023 | 40,32 | 41,05 | 40,20 | 40,85 | 40,85 | 1.205.200 |
19 apr 2023 | 40,38 | 40,95 | 40,35 | 40,59 | 40,59 | 1.693.100 |
18 apr 2023 | 41,11 | 41,14 | 40,55 | 40,56 | 40,56 | 1.226.600 |
17 apr 2023 | 41,14 | 41,30 | 40,70 | 40,92 | 40,92 | 1.496.300 |
14 apr 2023 | 41,06 | 41,28 | 40,89 | 41,15 | 41,15 | 2.510.400 |
13 apr 2023 | 40,69 | 41,23 | 40,47 | 41,18 | 41,18 | 1.809.600 |
12 apr 2023 | 41,17 | 41,33 | 40,39 | 40,51 | 40,51 | 1.871.500 |
11 apr 2023 | 40,02 | 40,97 | 40,00 | 40,77 | 40,77 | 2.211.600 |
10 apr 2023 | 39,31 | 39,86 | 39,22 | 39,78 | 39,78 | 1.838.000 |
06 apr 2023 | 39,67 | 39,73 | 39,24 | 39,54 | 39,54 | 2.465.700 |
05 apr 2023 | 38,90 | 39,53 | 38,83 | 39,23 | 39,23 | 2.608.800 |
04 apr 2023 | 39,33 | 39,49 | 38,92 | 38,97 | 38,97 | 1.405.100 |
03 apr 2023 | 39,25 | 39,58 | 38,86 | 39,11 | 39,11 | 1.590.800 |
31 mar 2023 | 38,77 | 39,31 | 38,77 | 39,28 | 39,28 | 1.864.500 |
30 mar 2023 | 38,12 | 38,66 | 37,90 | 38,56 | 38,56 | 1.982.600 |
30 mar 2023 | 0.14 Dividendo |
29 mar 2023 | 38,08 | 38,14 | 37,33 | 37,72 | 37,58 | 1.293.100 |
28 mar 2023 | 37,38 | 37,76 | 36,89 | 37,75 | 37,61 | 1.510.400 |
27 mar 2023 | 37,56 | 37,70 | 37,11 | 37,53 | 37,39 | 1.591.900 |
24 mar 2023 | 36,58 | 37,28 | 36,44 | 37,25 | 37,11 | 1.834.200 |
23 mar 2023 | 36,46 | 37,11 | 36,41 | 36,76 | 36,62 | 1.616.600 |
22 mar 2023 | 37,58 | 37,61 | 36,34 | 36,38 | 36,24 | 1.932.300 |
21 mar 2023 | 37,28 | 37,90 | 37,22 | 37,71 | 37,57 | 2.078.500 |
20 mar 2023 | 36,89 | 37,20 | 36,51 | 36,99 | 36,85 | 2.062.500 |
17 mar 2023 | 37,37 | 37,44 | 36,75 | 36,88 | 36,74 | 3.143.600 |
16 mar 2023 | 36,81 | 37,55 | 36,55 | 37,44 | 37,30 | 1.622.000 |
15 mar 2023 | 37,43 | 37,84 | 36,89 | 37,21 | 37,07 | 2.208.500 |
14 mar 2023 | 38,24 | 38,89 | 37,81 | 38,13 | 37,99 | 2.626.200 |
13 mar 2023 | 36,57 | 38,37 | 36,45 | 37,55 | 37,41 | 3.378.900 |
10 mar 2023 | 36,96 | 37,24 | 36,21 | 36,93 | 36,79 | 2.147.000 |
09 mar 2023 | 38,06 | 38,29 | 37,07 | 37,09 | 36,95 | 2.065.300 |
08 mar 2023 | 38,57 | 38,65 | 37,81 | 37,95 | 37,81 | 1.348.300 |
07 mar 2023 | 39,33 | 39,61 | 38,41 | 38,59 | 38,45 | 2.229.400 |
06 mar 2023 | 39,33 | 40,16 | 38,32 | 39,27 | 39,12 | 4.662.500 |
03 mar 2023 | 38,02 | 38,80 | 37,73 | 38,74 | 38,60 | 1.853.500 |
02 mar 2023 | 37,08 | 37,86 | 36,69 | 37,68 | 37,54 | 2.101.500 |
01 mar 2023 | 38,50 | 38,50 | 37,04 | 37,36 | 37,22 | 2.789.400 |
28 feb 2023 | 38,25 | 38,92 | 36,49 | 38,07 | 37,93 | 5.997.300 |
27 feb 2023 | 34,73 | 34,88 | 34,35 | 34,55 | 34,42 | 1.800.800 |
24 feb 2023 | 34,64 | 34,89 | 34,23 | 34,33 | 34,20 | 2.353.800 |
23 feb 2023 | 35,37 | 35,57 | 34,88 | 35,22 | 35,09 | 1.434.600 |
22 feb 2023 | 35,44 | 35,67 | 34,99 | 35,14 | 35,01 | 1.195.900 |
21 feb 2023 | 35,51 | 35,71 | 35,02 | 35,40 | 35,27 | 1.574.100 |
17 feb 2023 | 35,64 | 36,00 | 35,30 | 35,84 | 35,71 | 1.334.300 |
16 feb 2023 | 35,94 | 36,49 | 35,36 | 35,80 | 35,67 | 1.704.300 |
15 feb 2023 | 36,58 | 36,78 | 36,31 | 36,59 | 36,45 | 2.488.000 |
14 feb 2023 | 37,09 | 37,25 | 36,40 | 36,99 | 36,85 | 1.155.500 |
13 feb 2023 | 35,96 | 36,89 | 35,74 | 36,89 | 36,75 | 2.602.300 |
10 feb 2023 | 36,32 | 36,56 | 35,52 | 35,89 | 35,76 | 2.137.200 |
09 feb 2023 | 38,13 | 38,21 | 36,26 | 36,61 | 36,47 | 2.862.100 |
08 feb 2023 | 38,37 | 38,44 | 37,84 | 38,00 | 37,86 | 1.292.500 |
07 feb 2023 | 37,84 | 38,73 | 37,55 | 38,64 | 38,50 | 2.200.100 |
06 feb 2023 | 38,10 | 38,69 | 37,93 | 38,09 | 37,95 | 1.366.700 |
03 feb 2023 | 39,17 | 39,49 | 38,26 | 38,44 | 38,30 | 1.525.700 |
02 feb 2023 | 38,02 | 39,73 | 37,99 | 39,66 | 39,51 | 2.232.800 |
01 feb 2023 | 36,79 | 37,67 | 36,71 | 37,48 | 37,34 | 1.648.900 |
31 gen 2023 | 36,53 | 37,01 | 36,31 | 36,83 | 36,69 | 2.124.900 |
30 gen 2023 | 36,62 | 36,81 | 36,35 | 36,53 | 36,39 | 1.346.300 |
27 gen 2023 | 36,65 | 37,22 | 36,33 | 37,00 | 36,86 | 2.280.900 |
26 gen 2023 | 36,74 | 36,93 | 36,33 | 36,86 | 36,72 | 1.494.800 |
25 gen 2023 | 35,69 | 36,59 | 35,69 | 36,59 | 36,45 | 1.797.000 |
24 gen 2023 | 37,04 | 37,19 | 35,64 | 35,89 | 35,76 | 2.067.600 |
23 gen 2023 | 37,05 | 37,81 | 37,05 | 37,41 | 37,27 | 1.644.800 |
20 gen 2023 | 36,65 | 37,05 | 36,49 | 36,97 | 36,83 | 1.493.700 |
19 gen 2023 | 36,66 | 37,03 | 36,13 | 36,62 | 36,48 | 2.011.300 |
18 gen 2023 | 36,92 | 37,72 | 36,80 | 36,92 | 36,78 | 1.982.800 |
17 gen 2023 | 36,51 | 36,95 | 36,14 | 36,82 | 36,68 | 1.470.300 |
13 gen 2023 | 35,75 | 36,75 | 35,75 | 36,55 | 36,41 | 1.967.100 |
12 gen 2023 | 35,66 | 36,10 | 35,00 | 36,00 | 35,87 | 3.225.900 |
11 gen 2023 | 33,75 | 35,20 | 33,52 | 35,11 | 34,98 | 2.738.100 |
*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...