Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 22,35 | 22,43 | 22,33 | 22,42 | 22,42 | 1.615.691 |
30 giu 2022 | 22,35 | 22,43 | 22,35 | 22,38 | 22,38 | 2.316.571 |
29 giu 2022 | 22,39 | 22,48 | 22,38 | 22,40 | 22,40 | 1.048.448 |
28 giu 2022 | 22,28 | 22,48 | 22,25 | 22,48 | 22,48 | 1.851.369 |
27 giu 2022 | 22,20 | 22,30 | 22,12 | 22,24 | 22,24 | 1.695.564 |
24 giu 2022 | 22,15 | 22,34 | 22,12 | 22,20 | 22,20 | 3.237.133 |
23 giu 2022 | 22,21 | 22,24 | 21,73 | 21,97 | 21,97 | 3.671.236 |
22 giu 2022 | 22,25 | 22,29 | 22,17 | 22,18 | 22,18 | 2.299.325 |
21 giu 2022 | 22,40 | 22,43 | 22,30 | 22,31 | 22,31 | 1.258.802 |
20 giu 2022 | 22,19 | 22,45 | 22,19 | 22,45 | 22,45 | 1.380.282 |
17 giu 2022 | 22,15 | 22,28 | 22,06 | 22,19 | 22,19 | 4.779.952 |
16 giu 2022 | 22,29 | 22,35 | 22,15 | 22,15 | 22,15 | 3.031.702 |
15 giu 2022 | 22,29 | 22,39 | 22,22 | 22,30 | 22,30 | 2.058.833 |
14 giu 2022 | 22,46 | 22,48 | 22,23 | 22,23 | 22,23 | 3.487.938 |
13 giu 2022 | 22,51 | 22,55 | 22,41 | 22,41 | 22,41 | 3.837.757 |
10 giu 2022 | 22,57 | 22,59 | 22,51 | 22,51 | 22,51 | 3.688.396 |
09 giu 2022 | 22,58 | 22,61 | 22,55 | 22,57 | 22,57 | 2.134.357 |
08 giu 2022 | 22,58 | 22,60 | 22,57 | 22,59 | 22,59 | 1.510.311 |
07 giu 2022 | 22,58 | 22,61 | 22,56 | 22,60 | 22,60 | 1.988.960 |
06 giu 2022 | 22,60 | 22,61 | 22,55 | 22,56 | 22,56 | 2.544.083 |
03 giu 2022 | 22,61 | 22,63 | 22,55 | 22,58 | 22,58 | 1.218.529 |
02 giu 2022 | 22,58 | 22,62 | 22,54 | 22,61 | 22,61 | 1.296.478 |
01 giu 2022 | 22,55 | 22,62 | 22,50 | 22,55 | 22,55 | 2.040.751 |
31 mag 2022 | 22,56 | 22,59 | 22,49 | 22,57 | 22,57 | 4.338.255 |
30 mag 2022 | 22,60 | 22,69 | 22,55 | 22,57 | 22,57 | 1.073.897 |
27 mag 2022 | 22,50 | 22,63 | 22,49 | 22,62 | 22,62 | 2.172.015 |
26 mag 2022 | 22,55 | 22,59 | 22,50 | 22,50 | 22,50 | 2.482.372 |
25 mag 2022 | 22,52 | 22,56 | 22,47 | 22,54 | 22,54 | 1.865.973 |
24 mag 2022 | 22,40 | 22,55 | 22,39 | 22,53 | 22,53 | 2.484.538 |
23 mag 2022 | 22,40 | 22,49 | 22,31 | 22,46 | 22,46 | 3.301.996 |
23 mag 2022 | 0.74 Dividendo |
20 mag 2022 | 22,90 | 22,96 | 22,88 | 22,94 | 22,20 | 2.777.930 |
19 mag 2022 | 22,86 | 22,90 | 22,85 | 22,87 | 22,13 | 2.533.642 |
18 mag 2022 | 22,89 | 22,93 | 22,87 | 22,88 | 22,14 | 2.036.584 |
17 mag 2022 | 22,94 | 22,94 | 22,87 | 22,89 | 22,15 | 1.881.032 |
16 mag 2022 | 22,87 | 22,92 | 22,84 | 22,92 | 22,18 | 1.508.428 |
13 mag 2022 | 22,79 | 22,89 | 22,77 | 22,87 | 22,13 | 1.936.733 |
12 mag 2022 | 22,85 | 22,89 | 22,74 | 22,74 | 22,01 | 3.909.687 |
11 mag 2022 | 22,88 | 22,93 | 22,84 | 22,85 | 22,11 | 3.800.272 |
10 mag 2022 | 22,90 | 22,92 | 22,86 | 22,89 | 22,15 | 2.837.652 |
09 mag 2022 | 22,86 | 22,92 | 22,86 | 22,89 | 22,15 | 3.549.877 |
06 mag 2022 | 22,89 | 22,90 | 22,85 | 22,85 | 22,11 | 4.198.407 |
05 mag 2022 | 22,88 | 22,91 | 22,84 | 22,90 | 22,16 | 3.454.707 |
04 mag 2022 | 22,87 | 22,89 | 22,84 | 22,85 | 22,11 | 3.309.449 |
03 mag 2022 | 22,87 | 22,87 | 22,82 | 22,85 | 22,11 | 4.306.940 |
02 mag 2022 | 22,82 | 22,88 | 22,73 | 22,88 | 22,14 | 7.362.927 |
29 apr 2022 | 22,86 | 22,88 | 22,82 | 22,83 | 22,09 | 5.912.094 |
28 apr 2022 | 22,92 | 22,92 | 22,83 | 22,86 | 22,12 | 10.297.292 |
27 apr 2022 | 22,88 | 22,96 | 22,82 | 22,93 | 22,19 | 5.303.871 |
26 apr 2022 | 22,80 | 22,90 | 22,76 | 22,90 | 22,16 | 7.145.518 |
25 apr 2022 | 22,78 | 22,81 | 22,74 | 22,77 | 22,04 | 7.281.964 |
22 apr 2022 | 22,78 | 22,87 | 22,75 | 22,79 | 22,05 | 10.170.670 |
21 apr 2022 | 22,81 | 22,85 | 22,77 | 22,79 | 22,05 | 6.572.494 |
20 apr 2022 | 22,80 | 22,86 | 22,77 | 22,78 | 22,05 | 6.778.484 |
19 apr 2022 | 22,83 | 22,90 | 22,63 | 22,78 | 22,05 | 9.743.636 |
14 apr 2022 | 23,11 | 23,15 | 22,71 | 22,83 | 22,09 | 27.082.763 |
13 apr 2022 | 21,85 | 21,97 | 21,69 | 21,89 | 21,18 | 4.315.951 |
12 apr 2022 | 21,83 | 21,95 | 21,52 | 21,72 | 21,02 | 5.712.371 |
11 apr 2022 | 21,77 | 22,50 | 21,25 | 21,83 | 21,13 | 6.939.746 |
08 apr 2022 | 21,00 | 22,07 | 20,83 | 22,07 | 21,36 | 7.074.837 |
07 apr 2022 | 20,98 | 21,26 | 20,16 | 20,30 | 19,65 | 9.710.651 |
06 apr 2022 | 18,49 | 20,20 | 17,75 | 19,00 | 18,38 | 6.180.606 |
05 apr 2022 | 18,67 | 18,70 | 18,33 | 18,54 | 17,94 | 1.910.381 |
04 apr 2022 | 18,70 | 18,74 | 18,33 | 18,63 | 18,02 | 1.405.412 |
01 apr 2022 | 18,92 | 18,97 | 18,57 | 18,69 | 18,09 | 1.391.126 |
31 mar 2022 | 18,93 | 19,11 | 18,80 | 18,90 | 18,29 | 3.761.195 |
30 mar 2022 | 18,85 | 18,93 | 18,65 | 18,93 | 18,32 | 1.583.701 |
29 mar 2022 | 18,60 | 19,00 | 18,45 | 19,00 | 18,39 | 2.656.072 |
28 mar 2022 | 18,60 | 18,66 | 18,41 | 18,50 | 17,90 | 2.348.792 |
25 mar 2022 | 18,45 | 18,69 | 18,38 | 18,60 | 18,00 | 2.668.676 |
24 mar 2022 | 18,00 | 18,36 | 17,74 | 18,36 | 17,77 | 2.553.510 |
23 mar 2022 | 18,05 | 18,28 | 17,85 | 18,18 | 17,60 | 2.948.718 |
22 mar 2022 | 17,60 | 18,08 | 17,59 | 18,08 | 17,49 | 2.794.166 |
21 mar 2022 | 17,76 | 17,98 | 17,52 | 17,52 | 16,95 | 1.710.917 |
18 mar 2022 | 17,32 | 17,82 | 17,19 | 17,82 | 17,25 | 5.716.649 |
17 mar 2022 | 16,83 | 17,30 | 16,77 | 17,20 | 16,65 | 3.081.084 |
16 mar 2022 | 17,00 | 17,02 | 16,72 | 16,85 | 16,31 | 1.804.142 |
15 mar 2022 | 16,10 | 16,70 | 16,00 | 16,69 | 16,16 | 1.617.072 |
14 mar 2022 | 16,02 | 16,36 | 16,02 | 16,22 | 15,69 | 1.249.646 |
11 mar 2022 | 16,46 | 16,56 | 15,95 | 15,99 | 15,48 | 2.246.125 |
10 mar 2022 | 16,18 | 16,30 | 15,89 | 16,03 | 15,51 | 1.331.832 |
09 mar 2022 | 15,51 | 16,23 | 15,45 | 16,20 | 15,68 | 2.229.192 |
08 mar 2022 | 15,15 | 15,85 | 15,09 | 15,41 | 14,91 | 2.319.663 |
07 mar 2022 | 15,31 | 15,61 | 14,54 | 15,27 | 14,78 | 2.367.708 |
04 mar 2022 | 15,65 | 15,84 | 15,44 | 15,51 | 15,01 | 2.265.714 |
03 mar 2022 | 15,97 | 16,24 | 15,86 | 15,86 | 15,35 | 1.032.593 |
02 mar 2022 | 15,77 | 16,03 | 15,56 | 15,92 | 15,41 | 1.347.760 |
01 mar 2022 | 16,40 | 16,53 | 15,86 | 15,86 | 15,35 | 1.084.049 |
28 feb 2022 | 16,30 | 16,50 | 16,08 | 16,41 | 15,88 | 2.493.374 |
25 feb 2022 | 15,86 | 16,56 | 15,83 | 16,56 | 16,02 | 1.541.689 |
24 feb 2022 | 15,79 | 16,17 | 15,66 | 15,81 | 15,30 | 1.762.495 |
23 feb 2022 | 16,54 | 16,68 | 16,27 | 16,27 | 15,75 | 765.688 |
22 feb 2022 | 16,28 | 16,58 | 16,15 | 16,49 | 15,95 | 1.160.417 |
21 feb 2022 | 16,55 | 16,72 | 16,49 | 16,53 | 16,00 | 789.657 |
18 feb 2022 | 16,84 | 16,90 | 16,50 | 16,54 | 16,01 | 938.924 |
17 feb 2022 | 16,61 | 16,81 | 16,50 | 16,80 | 16,25 | 1.462.431 |
16 feb 2022 | 16,45 | 16,71 | 16,45 | 16,64 | 16,10 | 578.000 |
15 feb 2022 | 16,10 | 16,51 | 16,10 | 16,51 | 15,98 | 1.086.943 |
14 feb 2022 | 16,36 | 16,39 | 15,90 | 16,17 | 15,65 | 1.633.811 |
11 feb 2022 | 16,50 | 16,62 | 16,28 | 16,60 | 16,06 | 1.025.871 |
*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...