Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2022 | 33,40 | 33,75 | 30,40 | 30,45 | 30,45 | 134.475 |
25 mag 2022 | 30,60 | 33,65 | 30,60 | 33,35 | 33,35 | 142.358 |
24 mag 2022 | 31,40 | 31,70 | 30,40 | 30,45 | 30,45 | 15.830 |
23 mag 2022 | 31,85 | 32,20 | 30,85 | 31,00 | 31,00 | 52.228 |
23 mag 2022 | 0.44 Dividendo |
20 mag 2022 | 31,40 | 32,00 | 30,95 | 31,10 | 30,66 | 51.280 |
19 mag 2022 | 30,00 | 31,30 | 29,65 | 31,30 | 30,86 | 51.160 |
18 mag 2022 | 30,35 | 30,95 | 30,00 | 30,55 | 30,12 | 28.114 |
17 mag 2022 | 28,55 | 30,40 | 28,55 | 30,40 | 29,97 | 37.250 |
16 mag 2022 | 27,70 | 29,25 | 27,70 | 29,00 | 28,59 | 39.378 |
13 mag 2022 | 26,50 | 27,95 | 26,00 | 27,80 | 27,41 | 27.232 |
12 mag 2022 | 26,55 | 27,20 | 25,60 | 26,20 | 25,83 | 20.370 |
11 mag 2022 | 27,20 | 27,40 | 26,20 | 27,05 | 26,67 | 16.258 |
10 mag 2022 | 26,55 | 27,20 | 25,85 | 26,35 | 25,98 | 15.342 |
09 mag 2022 | 28,40 | 28,40 | 25,60 | 25,70 | 25,34 | 40.255 |
06 mag 2022 | 27,50 | 27,50 | 26,60 | 27,30 | 26,91 | 22.968 |
05 mag 2022 | 28,40 | 28,40 | 27,30 | 27,30 | 26,91 | 21.158 |
04 mag 2022 | 27,65 | 28,10 | 27,60 | 27,60 | 27,21 | 18.129 |
03 mag 2022 | 28,20 | 28,70 | 27,70 | 27,90 | 27,51 | 18.727 |
02 mag 2022 | 28,70 | 29,25 | 27,50 | 28,20 | 27,80 | 51.360 |
29 apr 2022 | 29,20 | 29,55 | 28,60 | 29,40 | 28,98 | 16.005 |
28 apr 2022 | 29,30 | 29,30 | 28,40 | 28,80 | 28,39 | 8.438 |
27 apr 2022 | 29,00 | 29,45 | 28,60 | 29,25 | 28,84 | 12.029 |
26 apr 2022 | 29,30 | 29,80 | 28,85 | 28,85 | 28,44 | 14.869 |
25 apr 2022 | 29,80 | 30,00 | 28,15 | 28,85 | 28,44 | 32.697 |
22 apr 2022 | 29,75 | 29,95 | 29,40 | 29,80 | 29,38 | 15.542 |
21 apr 2022 | 30,20 | 30,80 | 29,75 | 29,75 | 29,33 | 17.169 |
20 apr 2022 | 30,05 | 30,85 | 30,05 | 30,60 | 30,17 | 7.480 |
19 apr 2022 | 31,25 | 31,40 | 30,40 | 30,40 | 29,97 | 9.530 |
14 apr 2022 | 31,20 | 31,60 | 30,75 | 30,85 | 30,41 | 16.808 |
13 apr 2022 | 31,20 | 31,50 | 30,70 | 30,70 | 30,27 | 9.927 |
12 apr 2022 | 29,85 | 31,60 | 29,70 | 31,25 | 30,81 | 36.713 |
11 apr 2022 | 31,70 | 31,70 | 30,00 | 30,20 | 29,77 | 72.289 |
08 apr 2022 | 33,90 | 34,00 | 31,00 | 31,25 | 30,81 | 135.485 |
07 apr 2022 | 32,50 | 34,00 | 32,30 | 33,25 | 32,78 | 83.197 |
06 apr 2022 | 32,35 | 32,90 | 31,55 | 32,05 | 31,60 | 43.528 |
05 apr 2022 | 32,15 | 33,00 | 31,75 | 32,30 | 31,84 | 40.103 |
04 apr 2022 | 31,80 | 32,70 | 30,60 | 32,25 | 31,79 | 53.758 |
01 apr 2022 | 30,80 | 32,30 | 30,15 | 31,20 | 30,76 | 79.479 |
31 mar 2022 | 30,50 | 30,90 | 30,20 | 30,20 | 29,77 | 19.338 |
30 mar 2022 | 30,00 | 30,80 | 29,60 | 30,70 | 30,27 | 53.532 |
29 mar 2022 | 30,45 | 30,45 | 29,35 | 29,75 | 29,33 | 44.477 |
28 mar 2022 | 29,25 | 30,50 | 29,25 | 30,00 | 29,58 | 82.706 |
25 mar 2022 | 28,85 | 29,50 | 28,45 | 29,10 | 28,69 | 19.927 |
24 mar 2022 | 29,25 | 29,45 | 28,50 | 28,55 | 28,15 | 33.035 |
23 mar 2022 | 29,75 | 29,75 | 29,10 | 29,25 | 28,84 | 19.281 |
22 mar 2022 | 29,75 | 29,80 | 28,90 | 29,50 | 29,08 | 28.694 |
21 mar 2022 | 29,20 | 29,85 | 28,90 | 29,60 | 29,18 | 38.176 |
18 mar 2022 | 29,40 | 29,40 | 28,50 | 29,00 | 28,59 | 40.644 |
17 mar 2022 | 28,05 | 29,15 | 27,90 | 29,00 | 28,59 | 42.669 |
16 mar 2022 | 28,70 | 29,00 | 28,15 | 28,15 | 27,75 | 24.992 |
15 mar 2022 | 28,15 | 28,75 | 27,20 | 28,10 | 27,70 | 24.239 |
14 mar 2022 | 29,35 | 29,35 | 27,45 | 27,80 | 27,41 | 58.185 |
11 mar 2022 | 29,35 | 29,50 | 28,40 | 28,40 | 28,00 | 40.878 |
10 mar 2022 | 28,60 | 29,60 | 28,40 | 29,10 | 28,69 | 44.355 |
09 mar 2022 | 29,10 | 29,30 | 28,20 | 28,70 | 28,29 | 65.588 |
08 mar 2022 | 27,55 | 29,50 | 27,55 | 28,55 | 28,15 | 74.274 |
07 mar 2022 | 28,00 | 29,10 | 25,60 | 28,45 | 28,05 | 93.433 |
04 mar 2022 | 28,60 | 29,90 | 27,90 | 28,25 | 27,85 | 80.414 |
03 mar 2022 | 30,00 | 30,20 | 28,60 | 28,60 | 28,20 | 49.648 |
02 mar 2022 | 30,20 | 31,30 | 29,45 | 29,70 | 29,28 | 88.650 |
01 mar 2022 | 30,50 | 31,55 | 29,40 | 30,50 | 30,07 | 122.819 |
28 feb 2022 | 27,55 | 30,30 | 27,05 | 29,65 | 29,23 | 108.179 |
25 feb 2022 | 27,85 | 28,50 | 26,90 | 28,10 | 27,70 | 82.104 |
24 feb 2022 | 25,85 | 27,50 | 24,60 | 27,20 | 26,82 | 92.363 |
23 feb 2022 | 27,20 | 28,30 | 27,00 | 27,15 | 26,77 | 102.639 |
22 feb 2022 | 24,10 | 26,45 | 24,00 | 25,95 | 25,58 | 38.041 |
21 feb 2022 | 25,90 | 26,45 | 25,05 | 25,55 | 25,19 | 19.343 |
18 feb 2022 | 26,05 | 26,65 | 25,95 | 26,05 | 25,68 | 10.622 |
17 feb 2022 | 26,70 | 27,05 | 26,05 | 26,05 | 25,68 | 15.360 |
16 feb 2022 | 26,70 | 27,30 | 26,70 | 26,85 | 26,47 | 18.304 |
15 feb 2022 | 26,40 | 26,85 | 25,80 | 26,55 | 26,17 | 20.005 |
14 feb 2022 | 25,30 | 26,20 | 24,80 | 25,75 | 25,39 | 59.934 |
11 feb 2022 | 26,50 | 26,90 | 26,40 | 26,60 | 26,22 | 15.695 |
10 feb 2022 | 27,10 | 27,30 | 26,20 | 26,70 | 26,32 | 69.573 |
09 feb 2022 | 25,35 | 27,85 | 25,30 | 27,00 | 26,62 | 60.123 |
08 feb 2022 | 26,00 | 26,45 | 24,95 | 25,00 | 24,65 | 26.178 |
07 feb 2022 | 27,00 | 27,40 | 26,00 | 26,05 | 25,68 | 19.008 |
04 feb 2022 | 27,40 | 27,45 | 26,40 | 26,85 | 26,47 | 31.398 |
03 feb 2022 | 27,30 | 27,50 | 27,05 | 27,15 | 26,77 | 17.549 |
02 feb 2022 | 27,35 | 27,45 | 27,00 | 27,35 | 26,96 | 20.250 |
01 feb 2022 | 27,40 | 27,50 | 26,85 | 27,05 | 26,67 | 35.306 |
31 gen 2022 | 26,80 | 27,45 | 26,45 | 27,00 | 26,62 | 40.998 |
28 gen 2022 | 26,85 | 27,05 | 25,45 | 25,90 | 25,53 | 31.690 |
27 gen 2022 | 25,40 | 27,00 | 25,05 | 26,50 | 26,13 | 40.975 |
26 gen 2022 | 24,30 | 26,05 | 24,30 | 25,60 | 25,24 | 33.618 |
25 gen 2022 | 25,25 | 25,30 | 24,00 | 24,00 | 23,66 | 38.094 |
24 gen 2022 | 26,10 | 26,35 | 23,70 | 24,65 | 24,30 | 154.251 |
21 gen 2022 | 26,95 | 27,45 | 26,50 | 26,50 | 26,13 | 27.974 |
20 gen 2022 | 26,90 | 27,70 | 26,75 | 27,45 | 27,06 | 36.228 |
19 gen 2022 | 26,85 | 27,20 | 26,55 | 26,70 | 26,32 | 24.799 |
18 gen 2022 | 27,40 | 27,40 | 26,80 | 26,85 | 26,47 | 23.958 |
17 gen 2022 | 27,10 | 28,15 | 26,85 | 27,20 | 26,82 | 56.254 |
14 gen 2022 | 27,60 | 27,60 | 26,60 | 26,75 | 26,37 | 73.561 |
13 gen 2022 | 27,90 | 28,60 | 26,00 | 28,20 | 27,80 | 82.556 |
12 gen 2022 | 28,75 | 28,90 | 27,35 | 27,90 | 27,51 | 60.203 |
11 gen 2022 | 28,55 | 29,50 | 28,25 | 28,45 | 28,05 | 33.492 |
10 gen 2022 | 30,40 | 30,50 | 28,50 | 28,50 | 28,10 | 56.501 |
07 gen 2022 | 30,45 | 31,95 | 29,65 | 29,65 | 29,23 | 98.931 |
06 gen 2022 | 30,90 | 30,90 | 29,30 | 29,90 | 29,48 | 183.900 |
*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...