Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2022 | 56,200 | 59,000 | 55,850 | 58,500 | 58,500 | 20.118.071 |
29 giu 2022 | 56,050 | 56,800 | 55,150 | 55,950 | 55,950 | 10.049.386 |
28 giu 2022 | 53,950 | 56,750 | 53,400 | 56,350 | 56,350 | 8.936.886 |
27 giu 2022 | 54,700 | 56,250 | 54,050 | 54,500 | 54,500 | 12.725.053 |
24 giu 2022 | 52,600 | 54,250 | 52,600 | 54,200 | 54,200 | 10.966.569 |
23 giu 2022 | 51,650 | 53,100 | 51,500 | 52,700 | 52,700 | 7.773.764 |
23 giu 2022 | 0.353 Dividendo |
22 giu 2022 | 51,550 | 52,700 | 51,250 | 51,250 | 50,897 | 6.377.729 |
21 giu 2022 | 51,500 | 52,750 | 51,400 | 51,800 | 51,443 | 7.976.597 |
20 giu 2022 | 49,900 | 52,250 | 49,800 | 51,250 | 50,897 | 11.080.172 |
17 giu 2022 | 47,050 | 50,150 | 47,050 | 49,350 | 49,010 | 10.641.447 |
16 giu 2022 | 49,950 | 49,950 | 47,350 | 47,750 | 47,421 | 9.044.894 |
15 giu 2022 | 48,950 | 49,850 | 48,600 | 49,000 | 48,662 | 5.105.117 |
14 giu 2022 | 49,000 | 49,750 | 48,000 | 48,950 | 48,613 | 6.910.708 |
13 giu 2022 | 48,050 | 50,300 | 48,000 | 49,000 | 48,662 | 9.960.388 |
10 giu 2022 | 49,150 | 50,750 | 48,500 | 50,300 | 49,954 | 11.370.040 |
09 giu 2022 | 52,500 | 52,600 | 48,800 | 49,950 | 49,606 | 19.183.591 |
08 giu 2022 | 50,450 | 53,100 | 50,200 | 52,650 | 52,287 | 14.904.442 |
07 giu 2022 | 51,550 | 51,550 | 49,650 | 50,300 | 49,954 | 9.844.038 |
06 giu 2022 | 48,350 | 51,950 | 47,750 | 51,850 | 51,493 | 15.711.005 |
02 giu 2022 | 48,400 | 48,550 | 47,200 | 48,350 | 48,017 | 4.992.697 |
01 giu 2022 | 49,900 | 49,900 | 47,750 | 48,400 | 48,067 | 11.064.223 |
31 mag 2022 | 48,050 | 49,900 | 47,200 | 49,100 | 48,762 | 24.938.843 |
30 mag 2022 | 44,600 | 48,100 | 44,600 | 48,000 | 47,669 | 22.468.117 |
27 mag 2022 | 44,000 | 45,450 | 43,450 | 44,350 | 44,045 | 8.811.026 |
26 mag 2022 | 42,800 | 43,500 | 42,050 | 43,400 | 43,101 | 9.981.917 |
25 mag 2022 | 43,550 | 43,750 | 42,700 | 43,000 | 42,704 | 8.325.899 |
24 mag 2022 | 45,850 | 46,050 | 43,400 | 43,800 | 43,498 | 7.632.743 |
23 mag 2022 | 45,750 | 46,450 | 44,800 | 45,400 | 45,087 | 7.104.468 |
20 mag 2022 | 45,500 | 46,550 | 44,950 | 46,300 | 45,981 | 8.776.160 |
19 mag 2022 | 44,350 | 45,500 | 43,800 | 44,700 | 44,392 | 6.718.028 |
18 mag 2022 | 45,600 | 46,200 | 44,500 | 45,850 | 45,534 | 6.095.685 |
17 mag 2022 | 44,600 | 46,450 | 44,500 | 45,600 | 45,286 | 12.233.126 |
16 mag 2022 | 45,250 | 45,500 | 43,600 | 44,400 | 44,094 | 7.202.464 |
13 mag 2022 | 43,950 | 45,000 | 43,100 | 44,650 | 44,342 | 9.193.177 |
12 mag 2022 | 43,150 | 44,600 | 42,900 | 43,250 | 42,952 | 8.458.189 |
11 mag 2022 | 42,350 | 44,850 | 41,950 | 43,700 | 43,399 | 9.140.614 |
10 mag 2022 | 39,200 | 42,750 | 38,400 | 42,350 | 42,058 | 12.643.552 |
06 mag 2022 | 45,000 | 45,000 | 40,250 | 40,900 | 40,618 | 18.238.050 |
05 mag 2022 | 45,700 | 46,700 | 45,050 | 45,600 | 45,286 | 7.095.075 |
04 mag 2022 | 47,050 | 47,050 | 45,200 | 45,450 | 45,137 | 2.724.364 |
03 mag 2022 | 47,000 | 47,900 | 45,850 | 46,700 | 46,378 | 7.856.856 |
29 apr 2022 | 44,750 | 46,800 | 44,300 | 46,500 | 46,180 | 9.951.554 |
28 apr 2022 | 44,350 | 44,950 | 43,250 | 44,450 | 44,144 | 7.497.787 |
27 apr 2022 | 43,100 | 45,100 | 43,000 | 44,300 | 43,995 | 8.166.358 |
26 apr 2022 | 42,250 | 44,650 | 42,250 | 43,600 | 43,300 | 12.040.463 |
25 apr 2022 | 44,750 | 44,850 | 42,000 | 42,300 | 42,009 | 13.454.034 |
22 apr 2022 | 44,600 | 45,500 | 44,350 | 45,350 | 45,038 | 5.310.061 |
21 apr 2022 | 46,050 | 46,550 | 44,650 | 45,350 | 45,038 | 7.278.666 |
20 apr 2022 | 44,650 | 47,200 | 44,650 | 46,050 | 45,733 | 8.458.008 |
19 apr 2022 | 45,850 | 46,950 | 44,450 | 44,700 | 44,392 | 7.885.515 |
14 apr 2022 | 44,300 | 46,450 | 44,200 | 46,300 | 45,981 | 11.192.251 |
13 apr 2022 | 44,450 | 44,950 | 43,600 | 43,950 | 43,647 | 10.919.910 |
12 apr 2022 | 42,150 | 46,600 | 41,300 | 44,500 | 44,193 | 20.422.934 |
11 apr 2022 | 44,200 | 44,200 | 40,800 | 42,000 | 41,711 | 21.317.366 |
08 apr 2022 | 44,550 | 45,000 | 43,850 | 44,700 | 44,392 | 9.339.855 |
07 apr 2022 | 44,800 | 46,000 | 43,500 | 44,550 | 44,243 | 19.522.355 |
06 apr 2022 | 48,000 | 48,000 | 45,600 | 45,800 | 45,485 | 18.258.881 |
04 apr 2022 | 48,700 | 49,100 | 47,800 | 48,700 | 48,365 | 6.296.275 |
01 apr 2022 | 47,700 | 49,150 | 46,850 | 48,700 | 48,365 | 7.277.893 |
31 mar 2022 | 49,100 | 49,100 | 47,450 | 48,050 | 47,719 | 6.110.390 |
30 mar 2022 | 47,800 | 49,350 | 47,550 | 48,800 | 48,464 | 15.329.507 |
29 mar 2022 | 45,850 | 47,750 | 45,600 | 47,600 | 47,272 | 10.431.374 |
28 mar 2022 | 46,500 | 46,500 | 44,400 | 45,800 | 45,485 | 12.384.922 |
25 mar 2022 | 47,950 | 49,800 | 46,350 | 46,750 | 46,428 | 18.566.853 |
24 mar 2022 | 50,600 | 51,200 | 47,050 | 47,950 | 47,620 | 25.772.739 |
23 mar 2022 | 50,550 | 52,400 | 50,350 | 51,500 | 51,145 | 12.973.583 |
22 mar 2022 | 49,300 | 50,900 | 49,200 | 50,750 | 50,400 | 9.285.562 |
21 mar 2022 | 51,200 | 51,450 | 49,150 | 49,550 | 49,209 | 7.879.133 |
18 mar 2022 | 51,350 | 51,800 | 49,500 | 50,300 | 49,954 | 13.032.538 |
17 mar 2022 | 48,900 | 51,800 | 48,000 | 51,750 | 51,394 | 23.995.678 |
16 mar 2022 | 45,800 | 47,050 | 42,650 | 46,550 | 46,229 | 31.106.950 |
15 mar 2022 | 44,750 | 46,350 | 41,950 | 43,100 | 42,803 | 30.822.367 |
14 mar 2022 | 49,000 | 50,500 | 45,200 | 46,100 | 45,782 | 39.624.183 |
11 mar 2022 | 53,950 | 53,950 | 48,350 | 51,950 | 51,592 | 33.544.010 |
10 mar 2022 | 56,000 | 56,500 | 53,800 | 54,700 | 54,323 | 10.698.672 |
09 mar 2022 | 54,950 | 55,550 | 51,800 | 54,450 | 54,075 | 18.207.869 |
08 mar 2022 | 58,950 | 59,000 | 53,600 | 53,950 | 53,578 | 18.005.133 |
07 mar 2022 | 60,500 | 60,800 | 58,500 | 58,950 | 58,544 | 9.794.945 |
04 mar 2022 | 62,450 | 63,900 | 61,200 | 62,050 | 61,623 | 10.183.436 |
03 mar 2022 | 63,550 | 64,050 | 62,100 | 63,550 | 63,112 | 9.741.565 |
02 mar 2022 | 63,700 | 64,200 | 62,400 | 62,750 | 62,318 | 7.175.500 |
01 mar 2022 | 62,400 | 64,950 | 61,950 | 63,700 | 63,261 | 9.476.027 |
28 feb 2022 | 61,150 | 62,000 | 60,150 | 61,850 | 61,424 | 5.119.873 |
25 feb 2022 | 60,200 | 61,300 | 59,600 | 61,200 | 60,778 | 5.225.279 |
24 feb 2022 | 61,950 | 61,950 | 59,000 | 60,400 | 59,984 | 7.539.837 |
23 feb 2022 | 63,700 | 63,700 | 61,300 | 62,050 | 61,623 | 4.042.571 |
22 feb 2022 | 63,500 | 63,500 | 61,850 | 62,950 | 62,516 | 7.333.450 |
21 feb 2022 | 62,850 | 64,800 | 62,550 | 64,300 | 63,857 | 8.492.455 |
18 feb 2022 | 63,000 | 64,500 | 62,550 | 62,850 | 62,417 | 5.293.652 |
17 feb 2022 | 64,000 | 64,850 | 63,150 | 63,600 | 63,162 | 6.801.520 |
16 feb 2022 | 63,000 | 64,250 | 61,850 | 63,550 | 63,112 | 11.964.666 |
15 feb 2022 | 60,150 | 62,750 | 60,050 | 62,600 | 62,169 | 8.374.125 |
14 feb 2022 | 59,150 | 61,400 | 59,100 | 60,350 | 59,934 | 11.815.950 |
11 feb 2022 | 59,050 | 59,900 | 58,400 | 59,250 | 58,842 | 6.782.302 |
10 feb 2022 | 59,200 | 59,500 | 57,850 | 59,150 | 58,743 | 5.214.270 |
09 feb 2022 | 58,750 | 59,600 | 58,200 | 59,200 | 58,792 | 6.691.430 |
08 feb 2022 | 59,800 | 59,950 | 57,950 | 58,100 | 57,700 | 5.396.203 |
07 feb 2022 | 61,050 | 61,600 | 58,850 | 59,500 | 59,090 | 6.776.281 |
04 feb 2022 | 58,850 | 61,150 | 57,850 | 61,050 | 60,630 | 4.967.044 |
*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...