Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mag 2022 | 42,650 | 43,050 | 42,500 | 43,000 | 43,000 | 3.175.441 |
27 mag 2022 | 1.02 Dividendo |
26 mag 2022 | 43,550 | 43,650 | 43,250 | 43,600 | 42,580 | 3.874.308 |
25 mag 2022 | 43,550 | 43,650 | 43,150 | 43,400 | 42,385 | 3.352.021 |
24 mag 2022 | 43,650 | 43,650 | 43,150 | 43,350 | 42,336 | 2.443.474 |
23 mag 2022 | 43,600 | 43,600 | 43,300 | 43,500 | 42,482 | 2.355.860 |
20 mag 2022 | 43,200 | 43,700 | 43,000 | 43,600 | 42,580 | 4.849.631 |
19 mag 2022 | 42,600 | 42,900 | 42,300 | 42,900 | 41,896 | 4.418.907 |
18 mag 2022 | 42,750 | 42,900 | 42,400 | 42,600 | 41,603 | 3.604.633 |
17 mag 2022 | 43,000 | 43,100 | 42,350 | 42,600 | 41,603 | 4.534.947 |
16 mag 2022 | 43,050 | 43,200 | 42,750 | 42,900 | 41,896 | 1.674.415 |
13 mag 2022 | 43,000 | 43,000 | 42,300 | 42,800 | 41,799 | 4.936.842 |
12 mag 2022 | 43,000 | 43,150 | 42,700 | 43,000 | 41,994 | 3.963.162 |
11 mag 2022 | 42,550 | 43,150 | 42,000 | 43,150 | 42,141 | 4.813.317 |
10 mag 2022 | 42,750 | 42,750 | 41,700 | 42,450 | 41,457 | 4.743.952 |
06 mag 2022 | 42,900 | 43,150 | 42,600 | 42,750 | 41,750 | 4.909.161 |
05 mag 2022 | 43,000 | 43,400 | 42,800 | 42,900 | 41,896 | 4.153.886 |
04 mag 2022 | 42,600 | 43,000 | 42,500 | 42,850 | 41,848 | 3.517.072 |
03 mag 2022 | 42,400 | 42,500 | 41,950 | 42,350 | 41,359 | 4.642.012 |
29 apr 2022 | 42,050 | 42,250 | 41,750 | 41,850 | 40,871 | 4.112.379 |
28 apr 2022 | 41,800 | 42,100 | 41,500 | 42,050 | 41,066 | 2.800.505 |
27 apr 2022 | 42,200 | 42,200 | 41,450 | 41,800 | 40,822 | 2.717.183 |
26 apr 2022 | 41,850 | 42,500 | 41,750 | 42,250 | 41,262 | 3.358.392 |
25 apr 2022 | 42,000 | 42,300 | 41,550 | 42,100 | 41,115 | 2.854.633 |
22 apr 2022 | 42,600 | 42,750 | 41,800 | 42,250 | 41,262 | 2.426.883 |
21 apr 2022 | 42,600 | 42,600 | 42,100 | 42,500 | 41,506 | 2.632.981 |
20 apr 2022 | 42,200 | 42,500 | 42,050 | 42,150 | 41,164 | 1.799.244 |
19 apr 2022 | 42,050 | 42,300 | 41,550 | 42,200 | 41,213 | 3.191.719 |
14 apr 2022 | 42,000 | 42,000 | 41,650 | 41,750 | 40,773 | 1.985.852 |
13 apr 2022 | 41,500 | 41,900 | 41,400 | 41,650 | 40,676 | 2.548.928 |
12 apr 2022 | 42,000 | 42,100 | 41,500 | 41,700 | 40,724 | 3.121.813 |
11 apr 2022 | 41,700 | 42,100 | 41,700 | 41,850 | 40,871 | 2.344.017 |
08 apr 2022 | 41,600 | 42,100 | 41,600 | 42,050 | 41,066 | 2.648.139 |
07 apr 2022 | 41,700 | 42,200 | 41,550 | 41,600 | 40,627 | 4.007.877 |
06 apr 2022 | 42,500 | 42,550 | 41,850 | 42,000 | 41,017 | 3.755.899 |
04 apr 2022 | 42,350 | 42,350 | 42,000 | 42,150 | 41,164 | 2.560.391 |
01 apr 2022 | 42,600 | 42,650 | 42,100 | 42,350 | 41,359 | 2.028.332 |
31 mar 2022 | 42,450 | 42,600 | 42,100 | 42,350 | 41,359 | 3.930.099 |
30 mar 2022 | 42,550 | 42,800 | 42,200 | 42,450 | 41,457 | 3.712.111 |
29 mar 2022 | 42,250 | 42,300 | 41,800 | 42,300 | 41,310 | 2.332.423 |
28 mar 2022 | 42,150 | 42,500 | 41,650 | 42,400 | 41,408 | 3.233.910 |
25 mar 2022 | 41,500 | 42,250 | 41,500 | 42,050 | 41,066 | 2.918.481 |
24 mar 2022 | 41,850 | 42,000 | 41,300 | 42,000 | 41,017 | 3.296.717 |
23 mar 2022 | 41,800 | 41,950 | 41,200 | 41,900 | 40,920 | 2.913.155 |
22 mar 2022 | 42,150 | 42,150 | 41,500 | 41,850 | 40,871 | 3.063.161 |
21 mar 2022 | 41,850 | 42,200 | 41,450 | 42,100 | 41,115 | 4.151.519 |
18 mar 2022 | 41,350 | 41,850 | 41,150 | 41,650 | 40,676 | 5.621.039 |
17 mar 2022 | 40,600 | 41,200 | 40,200 | 41,100 | 40,138 | 3.846.165 |
16 mar 2022 | 40,350 | 40,750 | 40,000 | 40,150 | 39,211 | 5.933.596 |
15 mar 2022 | 41,000 | 41,000 | 40,000 | 40,200 | 39,260 | 5.387.330 |
14 mar 2022 | 40,900 | 41,200 | 40,600 | 41,200 | 40,236 | 4.455.495 |
11 mar 2022 | 40,600 | 41,350 | 40,150 | 41,000 | 40,041 | 7.621.492 |
10 mar 2022 | 40,800 | 40,800 | 40,000 | 40,450 | 39,504 | 3.461.468 |
09 mar 2022 | 40,050 | 40,350 | 39,700 | 40,000 | 39,064 | 2.832.127 |
08 mar 2022 | 39,950 | 40,500 | 39,700 | 40,250 | 39,308 | 3.725.854 |
07 mar 2022 | 40,000 | 40,250 | 39,350 | 39,750 | 38,820 | 3.461.363 |
04 mar 2022 | 40,350 | 40,500 | 40,000 | 40,300 | 39,357 | 2.736.573 |
03 mar 2022 | 39,950 | 40,800 | 39,750 | 40,400 | 39,455 | 2.544.756 |
02 mar 2022 | 40,000 | 40,300 | 39,700 | 39,800 | 38,869 | 4.398.092 |
01 mar 2022 | 40,200 | 40,650 | 40,100 | 40,250 | 39,308 | 3.197.963 |
28 feb 2022 | 41,500 | 41,500 | 40,200 | 40,450 | 39,504 | 8.112.019 |
25 feb 2022 | 41,400 | 41,400 | 41,100 | 41,100 | 40,138 | 2.527.159 |
24 feb 2022 | 41,400 | 41,750 | 41,000 | 41,400 | 40,431 | 3.424.130 |
23 feb 2022 | 42,200 | 42,200 | 41,700 | 41,800 | 40,822 | 2.562.057 |
22 feb 2022 | 42,850 | 42,850 | 41,900 | 42,100 | 41,115 | 2.915.170 |
21 feb 2022 | 42,800 | 43,000 | 42,500 | 42,900 | 41,896 | 1.479.756 |
18 feb 2022 | 42,750 | 43,000 | 42,650 | 42,800 | 41,799 | 2.015.802 |
17 feb 2022 | 42,800 | 43,050 | 42,500 | 42,800 | 41,799 | 1.886.194 |
16 feb 2022 | 42,950 | 43,100 | 42,600 | 42,800 | 41,799 | 1.886.565 |
15 feb 2022 | 42,700 | 42,950 | 42,200 | 42,950 | 41,945 | 2.439.707 |
14 feb 2022 | 42,550 | 42,750 | 42,400 | 42,750 | 41,750 | 1.768.438 |
11 feb 2022 | 43,000 | 43,000 | 42,500 | 42,700 | 41,701 | 2.811.187 |
10 feb 2022 | 43,150 | 43,150 | 42,650 | 43,000 | 41,994 | 1.701.098 |
09 feb 2022 | 42,650 | 43,000 | 42,550 | 42,900 | 41,896 | 2.844.167 |
08 feb 2022 | 42,450 | 42,750 | 42,450 | 42,550 | 41,555 | 2.172.345 |
07 feb 2022 | 42,900 | 42,950 | 42,350 | 42,450 | 41,457 | 1.956.159 |
04 feb 2022 | 42,850 | 43,150 | 42,200 | 42,900 | 41,896 | 4.139.487 |
31 gen 2022 | 42,200 | 42,200 | 42,200 | 42,200 | 41,213 | - |
28 gen 2022 | 43,000 | 43,000 | 42,300 | 42,450 | 41,457 | 2.818.468 |
27 gen 2022 | 42,000 | 42,900 | 42,000 | 42,800 | 41,799 | 3.038.632 |
26 gen 2022 | 42,500 | 42,550 | 42,200 | 42,350 | 41,359 | 1.873.493 |
25 gen 2022 | 42,650 | 42,650 | 42,050 | 42,250 | 41,262 | 2.708.009 |
24 gen 2022 | 43,000 | 43,000 | 42,600 | 42,650 | 41,652 | 1.507.486 |
21 gen 2022 | 42,900 | 43,100 | 42,700 | 43,050 | 42,043 | 1.814.903 |
20 gen 2022 | 42,900 | 42,900 | 42,500 | 42,900 | 41,896 | 1.421.821 |
19 gen 2022 | 42,600 | 42,750 | 42,350 | 42,750 | 41,750 | 1.590.091 |
18 gen 2022 | 42,700 | 42,750 | 42,300 | 42,750 | 41,750 | 1.617.680 |
17 gen 2022 | 42,800 | 43,050 | 42,550 | 42,800 | 41,799 | 861.193 |
14 gen 2022 | 42,900 | 43,150 | 42,500 | 43,050 | 42,043 | 2.944.762 |
13 gen 2022 | 42,600 | 42,950 | 42,450 | 42,900 | 41,896 | 2.832.810 |
12 gen 2022 | 42,400 | 42,700 | 42,250 | 42,700 | 41,701 | 1.895.827 |
11 gen 2022 | 42,400 | 42,650 | 42,100 | 42,400 | 41,408 | 2.687.336 |
10 gen 2022 | 42,600 | 43,000 | 42,500 | 42,750 | 41,750 | 2.047.198 |
07 gen 2022 | 42,250 | 42,500 | 41,900 | 42,500 | 41,506 | 2.066.317 |
06 gen 2022 | 42,750 | 42,800 | 42,000 | 42,350 | 41,359 | 1.457.827 |
05 gen 2022 | 42,350 | 42,800 | 42,250 | 42,700 | 41,701 | 4.416.855 |
04 gen 2022 | 42,100 | 42,350 | 41,500 | 42,300 | 41,310 | 2.910.078 |
03 gen 2022 | 41,950 | 42,350 | 41,900 | 42,150 | 41,164 | 1.761.872 |
31 dic 2021 | 42,200 | 42,350 | 41,800 | 41,850 | 40,871 | 1.527.691 |
30 dic 2021 | 42,000 | 42,450 | 41,900 | 42,250 | 41,262 | 1.755.602 |
*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...