Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 32,16 | 33,10 | 31,98 | 32,69 | 32,69 | 475.859 |
30 giu 2022 | 32,23 | 32,44 | 31,59 | 32,44 | 32,44 | 893.818 |
29 giu 2022 | 33,27 | 33,35 | 32,44 | 32,65 | 32,65 | 634.844 |
28 giu 2022 | 33,52 | 34,39 | 33,52 | 33,74 | 33,74 | 620.332 |
27 giu 2022 | 33,96 | 34,25 | 33,14 | 33,34 | 33,34 | 642.837 |
24 giu 2022 | 33,43 | 34,06 | 33,36 | 33,86 | 33,86 | 643.471 |
23 giu 2022 | 33,87 | 34,20 | 33,19 | 33,25 | 33,25 | 502.203 |
22 giu 2022 | 33,74 | 34,04 | 33,22 | 34,04 | 34,04 | 483.765 |
21 giu 2022 | 34,55 | 35,00 | 34,09 | 34,09 | 34,09 | 392.014 |
20 giu 2022 | 34,27 | 34,35 | 33,84 | 34,22 | 34,22 | 346.728 |
17 giu 2022 | 33,80 | 34,55 | 33,55 | 34,06 | 34,06 | 1.061.008 |
16 giu 2022 | 34,22 | 34,27 | 33,45 | 33,84 | 33,84 | 808.363 |
15 giu 2022 | 34,00 | 34,71 | 33,90 | 34,39 | 34,39 | 531.129 |
14 giu 2022 | 33,93 | 33,94 | 32,79 | 33,50 | 33,50 | 731.650 |
13 giu 2022 | 35,00 | 35,01 | 33,51 | 33,67 | 33,67 | 796.691 |
10 giu 2022 | 36,63 | 36,69 | 35,47 | 35,62 | 35,62 | 624.752 |
09 giu 2022 | 37,01 | 37,32 | 36,85 | 36,85 | 36,85 | 360.064 |
08 giu 2022 | 37,25 | 37,39 | 36,98 | 37,17 | 37,17 | 358.683 |
07 giu 2022 | 37,25 | 37,54 | 36,98 | 37,31 | 37,31 | 432.375 |
03 giu 2022 | 37,04 | 37,40 | 37,04 | 37,08 | 37,08 | 371.455 |
02 giu 2022 | 36,90 | 37,14 | 36,63 | 36,82 | 36,82 | 290.738 |
01 giu 2022 | 37,56 | 37,66 | 36,90 | 36,90 | 36,90 | 364.443 |
31 mag 2022 | 37,06 | 37,51 | 36,96 | 37,29 | 37,29 | 1.104.508 |
30 mag 2022 | 37,46 | 37,98 | 37,26 | 37,33 | 37,33 | 531.060 |
27 mag 2022 | 36,02 | 37,16 | 35,91 | 37,15 | 37,15 | 644.569 |
25 mag 2022 | 35,77 | 35,93 | 34,94 | 35,58 | 35,58 | 536.463 |
24 mag 2022 | 35,82 | 36,19 | 35,50 | 35,50 | 35,50 | 414.198 |
23 mag 2022 | 36,50 | 36,60 | 35,88 | 36,31 | 36,31 | 1.123.465 |
20 mag 2022 | 35,52 | 36,25 | 35,52 | 35,60 | 35,60 | 568.224 |
19 mag 2022 | 35,76 | 35,86 | 34,66 | 35,17 | 35,17 | 645.307 |
18 mag 2022 | 36,71 | 37,33 | 36,40 | 36,40 | 36,40 | 481.892 |
17 mag 2022 | 36,67 | 36,97 | 36,32 | 36,57 | 36,57 | 474.588 |
16 mag 2022 | 35,60 | 36,57 | 35,33 | 36,21 | 36,21 | 713.775 |
13 mag 2022 | 34,87 | 35,82 | 34,85 | 35,75 | 35,75 | 621.415 |
12 mag 2022 | 33,80 | 34,76 | 33,33 | 34,56 | 34,56 | 717.011 |
11 mag 2022 | 34,12 | 34,53 | 33,88 | 34,48 | 34,48 | 1.044.272 |
10 mag 2022 | 34,26 | 34,79 | 33,74 | 33,88 | 33,88 | 813.028 |
09 mag 2022 | 35,45 | 35,55 | 33,88 | 33,88 | 33,88 | 1.011.866 |
06 mag 2022 | 36,28 | 36,28 | 34,40 | 35,75 | 35,75 | 1.263.850 |
05 mag 2022 | 37,80 | 38,32 | 36,19 | 36,28 | 36,28 | 1.834.265 |
04 mag 2022 | 38,30 | 38,80 | 37,98 | 38,51 | 38,51 | 828.213 |
03 mag 2022 | 37,65 | 38,50 | 37,51 | 38,18 | 38,18 | 670.993 |
02 mag 2022 | 37,99 | 38,12 | 36,10 | 37,24 | 37,24 | 620.272 |
29 apr 2022 | 38,12 | 38,88 | 37,78 | 38,15 | 38,15 | 412.803 |
28 apr 2022 | 38,19 | 38,47 | 37,69 | 37,90 | 37,90 | 580.915 |
27 apr 2022 | 38,61 | 38,76 | 37,51 | 37,68 | 37,68 | 1.147.816 |
26 apr 2022 | 39,75 | 40,15 | 38,52 | 38,56 | 38,56 | 835.490 |
25 apr 2022 | 38,43 | 39,38 | 38,30 | 39,13 | 39,13 | 655.425 |
22 apr 2022 | 39,25 | 39,78 | 39,06 | 39,22 | 39,22 | 561.542 |
21 apr 2022 | 39,00 | 40,38 | 38,91 | 39,70 | 39,70 | 853.598 |
20 apr 2022 | 38,41 | 39,14 | 38,26 | 39,00 | 39,00 | 774.114 |
19 apr 2022 | 37,49 | 38,37 | 36,65 | 38,26 | 38,26 | 1.131.621 |
19 apr 2022 | 2.5 Dividendo |
14 apr 2022 | 38,99 | 39,51 | 38,91 | 39,50 | 37,00 | 703.777 |
13 apr 2022 | 38,49 | 38,80 | 37,99 | 38,61 | 36,17 | 1.093.799 |
12 apr 2022 | 38,88 | 39,10 | 38,40 | 38,98 | 36,51 | 1.699.638 |
11 apr 2022 | 39,20 | 39,50 | 38,62 | 39,10 | 36,63 | 783.107 |
08 apr 2022 | 38,94 | 39,47 | 38,56 | 39,31 | 36,82 | 730.711 |
07 apr 2022 | 39,31 | 39,40 | 38,25 | 38,35 | 35,92 | 1.241.698 |
06 apr 2022 | 40,00 | 40,65 | 38,92 | 39,59 | 37,08 | 779.602 |
05 apr 2022 | 41,42 | 41,42 | 39,90 | 39,96 | 37,43 | 847.819 |
04 apr 2022 | 41,67 | 41,77 | 41,14 | 41,47 | 38,85 | 485.457 |
01 apr 2022 | 42,02 | 42,21 | 41,21 | 41,33 | 38,71 | 798.432 |
31 mar 2022 | 43,40 | 43,57 | 42,01 | 42,01 | 39,35 | 531.060 |
30 mar 2022 | 44,21 | 44,24 | 42,93 | 43,10 | 40,37 | 597.235 |
29 mar 2022 | 43,03 | 44,55 | 42,89 | 44,17 | 41,37 | 983.455 |
28 mar 2022 | 42,41 | 43,06 | 41,61 | 42,43 | 39,74 | 1.046.012 |
25 mar 2022 | 43,60 | 43,60 | 42,80 | 43,32 | 40,58 | 240.574 |
24 mar 2022 | 43,45 | 43,66 | 42,73 | 43,37 | 40,63 | 415.661 |
23 mar 2022 | 43,81 | 43,99 | 42,92 | 43,45 | 40,70 | 447.724 |
22 mar 2022 | 43,28 | 44,07 | 43,08 | 43,64 | 40,88 | 377.646 |
21 mar 2022 | 43,47 | 44,06 | 42,99 | 43,46 | 40,71 | 939.420 |
18 mar 2022 | 43,09 | 43,55 | 42,58 | 43,39 | 40,64 | 1.514.827 |
17 mar 2022 | 43,17 | 43,33 | 42,26 | 42,81 | 40,10 | 1.124.575 |
16 mar 2022 | 43,10 | 44,14 | 42,91 | 43,63 | 40,87 | 872.567 |
15 mar 2022 | 41,96 | 42,31 | 41,29 | 42,00 | 39,34 | 676.110 |
14 mar 2022 | 41,87 | 42,89 | 41,87 | 42,21 | 39,54 | 661.173 |
11 mar 2022 | 41,18 | 42,47 | 40,94 | 41,30 | 38,69 | 704.387 |
10 mar 2022 | 41,88 | 41,92 | 40,29 | 40,77 | 38,19 | 822.065 |
09 mar 2022 | 40,11 | 41,51 | 39,63 | 41,11 | 38,51 | 1.043.959 |
08 mar 2022 | 37,22 | 39,46 | 36,96 | 38,43 | 36,00 | 1.301.121 |
07 mar 2022 | 37,83 | 39,07 | 35,90 | 37,90 | 35,50 | 1.421.585 |
04 mar 2022 | 41,10 | 41,18 | 38,80 | 38,98 | 36,51 | 1.105.813 |
03 mar 2022 | 42,15 | 43,00 | 41,48 | 41,69 | 39,05 | 894.174 |
02 mar 2022 | 40,53 | 42,19 | 39,90 | 42,07 | 39,41 | 1.100.881 |
01 mar 2022 | 43,52 | 44,04 | 41,19 | 41,19 | 38,58 | 986.571 |
28 feb 2022 | 43,45 | 44,00 | 42,81 | 43,54 | 40,78 | 1.506.043 |
25 feb 2022 | 44,00 | 44,93 | 42,80 | 44,66 | 41,83 | 1.057.030 |
24 feb 2022 | 44,28 | 44,88 | 42,07 | 43,33 | 40,59 | 1.430.775 |
23 feb 2022 | 46,18 | 47,42 | 45,70 | 45,82 | 42,92 | 481.840 |
22 feb 2022 | 45,20 | 46,50 | 44,73 | 46,08 | 43,16 | 699.559 |
21 feb 2022 | 47,47 | 48,04 | 46,47 | 46,47 | 43,53 | 601.818 |
18 feb 2022 | 47,22 | 47,98 | 47,04 | 47,12 | 44,14 | 415.178 |
17 feb 2022 | 47,33 | 47,47 | 46,50 | 47,05 | 44,07 | 732.901 |
16 feb 2022 | 48,74 | 49,28 | 47,07 | 47,42 | 44,42 | 710.385 |
15 feb 2022 | 46,92 | 48,76 | 46,92 | 48,41 | 45,35 | 932.045 |
14 feb 2022 | 46,13 | 46,74 | 45,39 | 46,66 | 43,71 | 489.688 |
11 feb 2022 | 47,00 | 47,02 | 46,17 | 47,00 | 44,03 | 460.252 |
10 feb 2022 | 47,27 | 47,62 | 46,95 | 47,54 | 44,53 | 465.085 |
09 feb 2022 | 46,87 | 47,64 | 46,67 | 46,83 | 43,87 | 631.693 |
*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...