Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2022 | 24,350 | 25,100 | 24,100 | 24,800 | 24,800 | 26.458.776 |
29 giu 2022 | 24,100 | 24,800 | 24,050 | 24,150 | 24,150 | 19.890.246 |
28 giu 2022 | 23,800 | 24,450 | 23,550 | 24,250 | 24,250 | 19.643.333 |
27 giu 2022 | 23,200 | 24,150 | 22,900 | 23,900 | 23,900 | 28.758.027 |
24 giu 2022 | 23,350 | 23,700 | 22,950 | 23,150 | 23,150 | 20.413.314 |
23 giu 2022 | 22,800 | 23,550 | 22,800 | 23,350 | 23,350 | 20.726.150 |
23 giu 2022 | 0.76 Dividendo |
22 giu 2022 | 23,800 | 24,150 | 23,350 | 23,450 | 22,690 | 19.215.114 |
21 giu 2022 | 23,950 | 24,250 | 23,450 | 24,000 | 23,222 | 35.906.979 |
20 giu 2022 | 21,800 | 23,900 | 21,750 | 23,700 | 22,932 | 51.985.489 |
17 giu 2022 | 22,100 | 22,200 | 21,650 | 21,750 | 21,045 | 24.739.821 |
16 giu 2022 | 22,300 | 22,600 | 21,850 | 21,900 | 21,190 | 21.236.194 |
15 giu 2022 | 21,200 | 22,850 | 21,150 | 22,350 | 21,626 | 39.576.278 |
14 giu 2022 | 21,350 | 21,850 | 21,300 | 21,550 | 20,852 | 16.645.909 |
13 giu 2022 | 21,650 | 21,950 | 21,450 | 21,500 | 20,803 | 21.392.579 |
10 giu 2022 | 22,300 | 22,550 | 21,900 | 22,100 | 21,384 | 32.854.130 |
09 giu 2022 | 21,850 | 22,950 | 21,800 | 22,750 | 22,013 | 22.484.109 |
08 giu 2022 | 22,950 | 22,950 | 21,900 | 22,300 | 21,577 | 20.998.818 |
07 giu 2022 | 21,700 | 22,850 | 21,700 | 22,700 | 21,964 | 27.283.103 |
06 giu 2022 | 22,950 | 22,950 | 21,300 | 22,300 | 21,577 | 61.527.145 |
02 giu 2022 | 23,350 | 23,550 | 22,800 | 23,050 | 22,303 | 23.062.346 |
01 giu 2022 | 22,950 | 23,700 | 22,600 | 23,600 | 22,835 | 23.714.485 |
31 mag 2022 | 22,900 | 23,050 | 22,100 | 22,800 | 22,061 | 51.184.793 |
30 mag 2022 | 23,400 | 23,450 | 22,600 | 22,900 | 22,158 | 23.174.960 |
27 mag 2022 | 23,600 | 23,700 | 22,550 | 23,100 | 22,351 | 23.266.427 |
26 mag 2022 | 23,350 | 23,450 | 22,950 | 23,150 | 22,400 | 13.834.313 |
25 mag 2022 | 23,650 | 23,700 | 23,100 | 23,300 | 22,545 | 11.011.981 |
24 mag 2022 | 23,700 | 23,750 | 22,950 | 23,300 | 22,545 | 23.671.361 |
23 mag 2022 | 24,050 | 24,050 | 23,300 | 23,700 | 22,932 | 19.200.383 |
20 mag 2022 | 24,450 | 24,700 | 23,700 | 24,050 | 23,271 | 18.664.640 |
19 mag 2022 | 23,550 | 24,050 | 23,150 | 23,850 | 23,077 | 11.653.386 |
18 mag 2022 | 23,750 | 24,200 | 23,300 | 24,050 | 23,271 | 18.433.658 |
17 mag 2022 | 24,100 | 24,100 | 23,300 | 23,900 | 23,125 | 15.250.623 |
16 mag 2022 | 24,150 | 24,600 | 22,900 | 23,700 | 22,932 | 30.521.238 |
13 mag 2022 | 22,250 | 23,300 | 22,200 | 23,200 | 22,448 | 25.890.499 |
12 mag 2022 | 22,900 | 22,900 | 21,650 | 21,850 | 21,142 | 41.896.345 |
11 mag 2022 | 23,100 | 23,450 | 22,550 | 22,950 | 22,206 | 31.791.413 |
10 mag 2022 | 22,750 | 23,850 | 22,500 | 23,650 | 22,884 | 29.143.111 |
06 mag 2022 | 25,200 | 25,200 | 23,300 | 23,550 | 22,787 | 30.470.733 |
05 mag 2022 | 25,950 | 26,350 | 25,250 | 25,400 | 24,577 | 19.689.882 |
04 mag 2022 | 25,450 | 25,800 | 25,350 | 25,600 | 24,770 | 9.787.071 |
03 mag 2022 | 24,400 | 25,950 | 24,000 | 25,450 | 24,625 | 21.864.702 |
29 apr 2022 | 24,100 | 24,500 | 23,250 | 24,450 | 23,658 | 18.769.609 |
28 apr 2022 | 24,150 | 24,650 | 23,800 | 24,100 | 23,319 | 19.303.206 |
27 apr 2022 | 24,600 | 25,250 | 23,850 | 24,150 | 23,367 | 25.801.134 |
26 apr 2022 | 24,200 | 25,050 | 23,950 | 24,650 | 23,851 | 21.579.241 |
25 apr 2022 | 24,500 | 24,750 | 23,650 | 24,200 | 23,416 | 33.099.820 |
22 apr 2022 | 24,200 | 25,200 | 23,900 | 24,900 | 24,093 | 20.177.426 |
21 apr 2022 | 24,800 | 25,500 | 24,400 | 24,650 | 23,851 | 20.752.248 |
20 apr 2022 | 26,500 | 26,600 | 24,950 | 25,050 | 24,238 | 28.766.647 |
19 apr 2022 | 26,800 | 27,100 | 25,800 | 26,650 | 25,786 | 32.048.275 |
14 apr 2022 | 26,450 | 27,350 | 26,000 | 27,150 | 26,270 | 40.147.587 |
13 apr 2022 | 25,500 | 26,650 | 25,300 | 26,250 | 25,399 | 25.113.140 |
12 apr 2022 | 26,250 | 26,400 | 25,300 | 25,650 | 24,819 | 34.089.511 |
11 apr 2022 | 26,700 | 26,700 | 25,500 | 26,100 | 25,254 | 38.286.087 |
08 apr 2022 | 25,800 | 27,200 | 25,600 | 26,750 | 25,883 | 39.432.906 |
07 apr 2022 | 26,200 | 26,750 | 25,500 | 25,800 | 24,964 | 35.572.227 |
06 apr 2022 | 24,100 | 26,900 | 24,100 | 26,350 | 25,496 | 79.615.145 |
04 apr 2022 | 23,450 | 25,150 | 23,200 | 24,900 | 24,093 | 34.773.382 |
01 apr 2022 | 23,350 | 23,400 | 22,500 | 23,150 | 22,400 | 16.214.379 |
31 mar 2022 | 23,900 | 24,700 | 23,400 | 23,450 | 22,690 | 24.209.428 |
30 mar 2022 | 23,700 | 24,500 | 23,150 | 23,900 | 23,125 | 30.276.542 |
29 mar 2022 | 23,650 | 23,750 | 23,050 | 23,250 | 22,496 | 12.491.448 |
28 mar 2022 | 23,550 | 23,850 | 23,200 | 23,750 | 22,980 | 10.004.605 |
25 mar 2022 | 23,350 | 24,100 | 23,250 | 23,600 | 22,835 | 14.098.065 |
24 mar 2022 | 23,550 | 24,200 | 23,350 | 23,600 | 22,835 | 23.545.102 |
23 mar 2022 | 23,100 | 24,300 | 22,850 | 24,000 | 23,222 | 42.276.878 |
22 mar 2022 | 22,850 | 23,750 | 22,400 | 23,550 | 22,787 | 24.215.965 |
21 mar 2022 | 24,100 | 24,100 | 22,550 | 22,900 | 22,158 | 24.449.898 |
18 mar 2022 | 22,700 | 24,100 | 22,150 | 23,950 | 23,174 | 88.397.039 |
17 mar 2022 | 23,000 | 23,200 | 22,350 | 23,100 | 22,351 | 66.876.395 |
16 mar 2022 | 20,000 | 21,750 | 19,560 | 21,500 | 20,803 | 63.050.035 |
15 mar 2022 | 20,150 | 21,050 | 19,180 | 19,440 | 18,810 | 82.196.954 |
14 mar 2022 | 22,300 | 22,350 | 21,300 | 21,550 | 20,852 | 51.108.544 |
11 mar 2022 | 23,400 | 23,400 | 22,200 | 22,600 | 21,868 | 39.932.818 |
10 mar 2022 | 23,800 | 23,800 | 23,100 | 23,400 | 22,642 | 30.405.743 |
09 mar 2022 | 24,000 | 24,800 | 22,900 | 23,400 | 22,642 | 29.372.169 |
08 mar 2022 | 24,900 | 24,900 | 24,150 | 24,400 | 23,609 | 24.873.767 |
07 mar 2022 | 23,400 | 25,400 | 23,150 | 24,650 | 23,851 | 41.362.346 |
04 mar 2022 | 24,200 | 24,900 | 24,100 | 24,200 | 23,416 | 22.843.718 |
03 mar 2022 | 23,750 | 24,750 | 23,450 | 24,550 | 23,754 | 19.069.631 |
02 mar 2022 | 23,450 | 24,350 | 23,350 | 23,800 | 23,029 | 15.938.597 |
01 mar 2022 | 23,650 | 24,150 | 23,550 | 23,750 | 22,980 | 16.397.523 |
28 feb 2022 | 23,750 | 23,950 | 23,250 | 23,850 | 23,077 | 17.025.142 |
25 feb 2022 | 23,950 | 24,400 | 23,400 | 23,600 | 22,835 | 26.826.265 |
24 feb 2022 | 24,600 | 25,200 | 23,800 | 23,950 | 23,174 | 40.910.442 |
23 feb 2022 | 25,050 | 25,300 | 24,850 | 25,100 | 24,287 | 17.840.162 |
22 feb 2022 | 24,850 | 25,400 | 24,650 | 25,300 | 24,480 | 20.700.467 |
21 feb 2022 | 25,000 | 25,650 | 24,700 | 25,450 | 24,625 | 28.759.460 |
18 feb 2022 | 24,250 | 25,350 | 24,150 | 24,950 | 24,141 | 23.850.206 |
17 feb 2022 | 24,900 | 24,950 | 24,050 | 24,250 | 23,464 | 15.145.022 |
16 feb 2022 | 24,100 | 24,950 | 23,800 | 24,450 | 23,658 | 18.762.174 |
15 feb 2022 | 24,050 | 24,150 | 23,700 | 23,950 | 23,174 | 20.490.930 |
14 feb 2022 | 24,550 | 24,700 | 23,850 | 24,100 | 23,319 | 28.946.868 |
11 feb 2022 | 24,500 | 25,500 | 24,400 | 24,850 | 24,045 | 34.005.125 |
10 feb 2022 | 23,550 | 24,500 | 23,450 | 24,350 | 23,561 | 33.944.081 |
09 feb 2022 | 23,800 | 23,850 | 23,300 | 23,450 | 22,690 | 21.144.909 |
08 feb 2022 | 23,650 | 23,950 | 23,100 | 23,700 | 22,932 | 16.141.544 |
07 feb 2022 | 23,500 | 23,950 | 23,150 | 23,550 | 22,787 | 18.758.571 |
04 feb 2022 | 23,800 | 23,800 | 23,250 | 23,500 | 22,738 | 18.906.975 |
*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...