Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2022 | 88,90 | 90,60 | 87,58 | 87,96 | 87,96 | 68.526 |
04 lug 2022 | 85,08 | 88,42 | 85,08 | 88,00 | 88,00 | 178.306 |
01 lug 2022 | 84,34 | 87,44 | 83,86 | 85,92 | 85,92 | 162.596 |
30 giu 2022 | 84,72 | 85,00 | 82,54 | 84,92 | 84,92 | 258.158 |
29 giu 2022 | 88,96 | 88,96 | 85,68 | 86,18 | 86,18 | 248.937 |
28 giu 2022 | 91,56 | 93,06 | 90,08 | 90,18 | 90,18 | 120.814 |
27 giu 2022 | 90,38 | 92,34 | 89,00 | 90,54 | 90,54 | 150.797 |
24 giu 2022 | 86,08 | 90,00 | 85,02 | 89,62 | 89,62 | 197.467 |
23 giu 2022 | 89,84 | 89,88 | 85,18 | 85,72 | 85,72 | 188.344 |
22 giu 2022 | 91,50 | 91,50 | 89,04 | 89,98 | 89,98 | 184.882 |
21 giu 2022 | 93,50 | 94,90 | 92,88 | 93,08 | 93,08 | 137.702 |
20 giu 2022 | 92,50 | 94,56 | 90,34 | 92,52 | 92,52 | 162.317 |
17 giu 2022 | 92,08 | 95,04 | 91,20 | 92,12 | 92,12 | 351.041 |
16 giu 2022 | 97,94 | 98,08 | 91,68 | 91,68 | 91,68 | 189.254 |
15 giu 2022 | 99,14 | 101,60 | 98,44 | 98,80 | 98,80 | 251.690 |
14 giu 2022 | 103,10 | 103,70 | 97,34 | 97,34 | 97,34 | 200.725 |
13 giu 2022 | 104,75 | 104,85 | 101,75 | 102,25 | 102,25 | 164.847 |
10 giu 2022 | 111,85 | 112,85 | 105,95 | 105,95 | 105,95 | 177.270 |
09 giu 2022 | 114,80 | 114,85 | 111,15 | 112,55 | 112,55 | 194.707 |
08 giu 2022 | 116,25 | 116,50 | 114,75 | 115,45 | 115,45 | 148.588 |
07 giu 2022 | 116,95 | 117,00 | 114,75 | 116,15 | 116,15 | 130.954 |
06 giu 2022 | 117,40 | 117,45 | 115,75 | 117,05 | 117,05 | 105.971 |
03 giu 2022 | 116,55 | 117,25 | 114,90 | 116,35 | 116,35 | 113.516 |
02 giu 2022 | 113,00 | 115,40 | 112,90 | 115,30 | 115,30 | 58.239 |
01 giu 2022 | 113,05 | 114,10 | 112,50 | 112,95 | 112,95 | 67.724 |
31 mag 2022 | 112,50 | 113,00 | 111,40 | 112,55 | 112,55 | 287.695 |
30 mag 2022 | 114,15 | 114,90 | 112,20 | 112,95 | 112,95 | 70.164 |
27 mag 2022 | 111,65 | 113,30 | 111,30 | 113,30 | 113,30 | 84.038 |
26 mag 2022 | 111,10 | 112,05 | 110,30 | 111,50 | 111,50 | 64.026 |
25 mag 2022 | 111,30 | 111,60 | 109,05 | 111,25 | 111,25 | 93.965 |
24 mag 2022 | 111,25 | 112,45 | 109,15 | 109,60 | 109,60 | 106.631 |
23 mag 2022 | 110,00 | 112,30 | 110,00 | 112,30 | 112,30 | 117.669 |
23 mag 2022 | 3 Dividendo |
20 mag 2022 | 114,10 | 116,45 | 111,85 | 111,85 | 108,85 | 177.946 |
19 mag 2022 | 115,75 | 116,20 | 112,55 | 112,55 | 109,53 | 143.826 |
18 mag 2022 | 118,40 | 119,10 | 116,45 | 117,45 | 114,30 | 167.665 |
17 mag 2022 | 117,45 | 120,40 | 117,30 | 117,80 | 114,64 | 170.352 |
16 mag 2022 | 114,70 | 117,05 | 114,40 | 116,00 | 112,89 | 182.747 |
13 mag 2022 | 113,65 | 115,20 | 112,15 | 115,20 | 112,11 | 107.200 |
12 mag 2022 | 112,50 | 113,55 | 109,95 | 112,00 | 109,00 | 141.577 |
11 mag 2022 | 115,55 | 116,30 | 113,25 | 115,45 | 112,35 | 212.931 |
10 mag 2022 | 112,55 | 117,85 | 112,55 | 115,05 | 111,96 | 175.940 |
09 mag 2022 | 115,65 | 115,80 | 111,30 | 111,70 | 108,70 | 219.059 |
06 mag 2022 | 115,10 | 118,70 | 114,45 | 116,25 | 113,13 | 227.069 |
05 mag 2022 | 119,45 | 121,20 | 116,40 | 116,50 | 113,38 | 367.529 |
04 mag 2022 | 109,65 | 114,05 | 109,60 | 112,65 | 109,63 | 210.469 |
03 mag 2022 | 109,80 | 110,35 | 107,60 | 109,25 | 106,32 | 141.115 |
02 mag 2022 | 108,95 | 109,70 | 98,06 | 108,95 | 106,03 | 168.427 |
29 apr 2022 | 109,15 | 110,35 | 108,65 | 109,15 | 106,22 | 221.927 |
28 apr 2022 | 109,25 | 110,60 | 107,65 | 109,00 | 106,08 | 135.362 |
27 apr 2022 | 106,85 | 107,70 | 104,45 | 107,65 | 104,76 | 164.546 |
26 apr 2022 | 110,45 | 110,75 | 106,80 | 106,80 | 103,94 | 145.417 |
25 apr 2022 | 109,65 | 111,05 | 108,95 | 109,15 | 106,22 | 82.728 |
22 apr 2022 | 112,25 | 113,75 | 111,20 | 111,90 | 108,90 | 107.109 |
21 apr 2022 | 112,20 | 114,90 | 111,75 | 113,25 | 110,21 | 192.259 |
20 apr 2022 | 109,90 | 111,95 | 109,15 | 111,40 | 108,41 | 119.464 |
19 apr 2022 | 108,75 | 109,25 | 107,30 | 109,15 | 106,22 | 132.279 |
14 apr 2022 | 108,35 | 109,35 | 106,85 | 108,50 | 105,59 | 208.780 |
13 apr 2022 | 107,40 | 108,00 | 106,55 | 107,90 | 105,01 | 94.913 |
12 apr 2022 | 105,30 | 107,60 | 103,60 | 107,25 | 104,37 | 126.268 |
11 apr 2022 | 107,45 | 109,05 | 106,55 | 106,95 | 104,08 | 202.465 |
08 apr 2022 | 108,15 | 109,20 | 106,90 | 107,40 | 104,52 | 127.313 |
07 apr 2022 | 108,00 | 108,70 | 106,45 | 106,70 | 103,84 | 139.853 |
06 apr 2022 | 109,55 | 110,70 | 106,95 | 107,50 | 104,62 | 181.584 |
05 apr 2022 | 109,40 | 113,70 | 109,25 | 110,50 | 107,54 | 265.105 |
04 apr 2022 | 108,35 | 109,85 | 106,90 | 109,30 | 106,37 | 109.353 |
01 apr 2022 | 109,40 | 109,95 | 108,10 | 108,40 | 105,49 | 109.281 |
31 mar 2022 | 113,15 | 113,80 | 108,20 | 108,75 | 105,83 | 178.208 |
30 mar 2022 | 115,70 | 116,20 | 111,80 | 112,60 | 109,58 | 250.617 |
29 mar 2022 | 113,15 | 117,75 | 112,80 | 116,85 | 113,72 | 178.268 |
28 mar 2022 | 112,05 | 114,05 | 111,00 | 111,40 | 108,41 | 96.914 |
25 mar 2022 | 112,25 | 112,60 | 110,70 | 111,30 | 108,31 | 119.199 |
24 mar 2022 | 112,50 | 113,85 | 111,30 | 112,00 | 109,00 | 195.188 |
23 mar 2022 | 113,45 | 114,30 | 111,65 | 112,10 | 109,09 | 130.954 |
22 mar 2022 | 112,95 | 114,15 | 112,30 | 113,15 | 110,12 | 122.123 |
21 mar 2022 | 111,25 | 113,35 | 110,60 | 112,50 | 109,48 | 132.486 |
18 mar 2022 | 110,70 | 111,50 | 109,25 | 111,50 | 108,51 | 385.580 |
17 mar 2022 | 111,95 | 112,25 | 108,50 | 110,70 | 107,73 | 226.644 |
16 mar 2022 | 110,00 | 113,60 | 108,15 | 111,05 | 108,07 | 298.491 |
15 mar 2022 | 108,10 | 109,25 | 106,20 | 107,30 | 104,42 | 163.784 |
14 mar 2022 | 107,50 | 110,20 | 107,35 | 109,50 | 106,56 | 197.898 |
11 mar 2022 | 106,75 | 109,60 | 105,50 | 105,85 | 103,01 | 184.095 |
10 mar 2022 | 109,60 | 110,00 | 104,95 | 106,40 | 103,55 | 231.255 |
09 mar 2022 | 101,95 | 109,10 | 101,45 | 109,10 | 106,17 | 346.396 |
08 mar 2022 | 92,62 | 100,60 | 92,10 | 99,14 | 96,48 | 510.599 |
07 mar 2022 | 97,00 | 98,66 | 92,14 | 94,28 | 91,75 | 496.750 |
04 mar 2022 | 108,80 | 109,50 | 102,20 | 102,20 | 99,46 | 370.798 |
03 mar 2022 | 115,15 | 116,20 | 109,70 | 110,00 | 107,05 | 249.048 |
02 mar 2022 | 114,20 | 115,50 | 110,90 | 114,80 | 111,72 | 344.632 |
01 mar 2022 | 118,75 | 119,90 | 114,70 | 114,95 | 111,87 | 268.854 |
28 feb 2022 | 118,00 | 119,20 | 114,80 | 118,90 | 115,71 | 284.921 |
25 feb 2022 | 117,80 | 122,15 | 115,80 | 121,05 | 117,80 | 262.698 |
24 feb 2022 | 118,00 | 123,40 | 115,30 | 116,10 | 112,99 | 309.814 |
23 feb 2022 | 122,40 | 127,10 | 121,95 | 125,70 | 122,33 | 211.779 |
22 feb 2022 | 120,05 | 125,45 | 115,20 | 123,65 | 120,33 | 176.952 |
21 feb 2022 | 127,55 | 128,30 | 122,40 | 123,45 | 120,14 | 129.584 |
18 feb 2022 | 127,95 | 128,85 | 125,90 | 126,50 | 123,11 | 116.275 |
17 feb 2022 | 128,85 | 129,20 | 127,80 | 128,25 | 124,81 | 155.739 |
16 feb 2022 | 128,50 | 130,20 | 127,75 | 128,75 | 125,30 | 101.235 |
15 feb 2022 | 124,70 | 128,45 | 124,30 | 128,35 | 124,91 | 108.421 |
*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...