Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 27,70 | 27,70 | 26,60 | 27,47 | 27,47 | 492.000 |
30 giu 2022 | 28,02 | 28,17 | 27,30 | 27,69 | 27,69 | 549.900 |
29 giu 2022 | 29,10 | 29,10 | 28,10 | 28,47 | 28,47 | 379.700 |
28 giu 2022 | 30,04 | 30,59 | 29,25 | 29,26 | 29,26 | 403.000 |
27 giu 2022 | 30,28 | 30,33 | 29,57 | 29,86 | 29,86 | 310.200 |
24 giu 2022 | 29,44 | 30,70 | 29,30 | 30,04 | 30,04 | 496.700 |
23 giu 2022 | 29,03 | 29,38 | 28,37 | 29,10 | 29,10 | 348.200 |
22 giu 2022 | 29,16 | 29,72 | 28,77 | 28,99 | 28,99 | 338.000 |
21 giu 2022 | 30,04 | 30,38 | 29,43 | 29,47 | 29,47 | 330.500 |
17 giu 2022 | 29,10 | 29,72 | 28,88 | 29,25 | 29,25 | 687.400 |
16 giu 2022 | 29,09 | 29,41 | 28,55 | 28,83 | 28,83 | 434.800 |
15 giu 2022 | 30,47 | 30,96 | 29,92 | 30,31 | 30,31 | 287.500 |
14 giu 2022 | 30,00 | 30,45 | 29,64 | 30,05 | 30,05 | 369.300 |
13 giu 2022 | 29,72 | 30,30 | 29,26 | 30,02 | 30,02 | 429.300 |
10 giu 2022 | 30,98 | 31,38 | 30,42 | 30,58 | 30,58 | 310.000 |
09 giu 2022 | 31,56 | 32,08 | 31,52 | 31,57 | 31,57 | 264.200 |
08 giu 2022 | 32,25 | 32,56 | 31,56 | 32,04 | 32,04 | 262.500 |
07 giu 2022 | 31,99 | 32,98 | 31,37 | 32,49 | 32,49 | 488.700 |
06 giu 2022 | 32,65 | 32,73 | 31,71 | 32,48 | 32,48 | 556.300 |
03 giu 2022 | 31,86 | 32,67 | 31,57 | 32,31 | 32,31 | 379.900 |
02 giu 2022 | 32,75 | 32,99 | 32,08 | 32,15 | 32,15 | 428.800 |
01 giu 2022 | 33,35 | 33,47 | 31,92 | 32,41 | 32,41 | 443.500 |
31 mag 2022 | 33,00 | 33,47 | 32,43 | 32,86 | 32,86 | 752.300 |
27 mag 2022 | 31,78 | 33,30 | 31,69 | 33,24 | 33,24 | 560.500 |
26 mag 2022 | 31,35 | 33,73 | 30,91 | 32,20 | 32,20 | 1.287.100 |
25 mag 2022 | 27,12 | 30,50 | 27,06 | 30,28 | 30,28 | 1.381.400 |
24 mag 2022 | 28,56 | 28,60 | 26,56 | 27,17 | 27,17 | 1.164.200 |
23 mag 2022 | 29,92 | 30,19 | 28,81 | 29,71 | 29,71 | 770.400 |
20 mag 2022 | 30,00 | 30,24 | 29,07 | 30,08 | 30,08 | 515.300 |
19 mag 2022 | 30,00 | 30,80 | 29,58 | 30,04 | 30,04 | 794.100 |
18 mag 2022 | 31,82 | 32,16 | 30,16 | 30,57 | 30,57 | 860.400 |
17 mag 2022 | 33,49 | 33,94 | 32,47 | 33,39 | 33,39 | 362.100 |
16 mag 2022 | 32,01 | 33,15 | 31,72 | 32,97 | 32,97 | 615.200 |
13 mag 2022 | 32,50 | 32,86 | 31,92 | 32,39 | 32,39 | 489.300 |
12 mag 2022 | 30,19 | 32,52 | 30,19 | 32,07 | 32,07 | 729.900 |
11 mag 2022 | 31,19 | 31,65 | 29,90 | 30,15 | 30,15 | 1.067.500 |
10 mag 2022 | 31,43 | 31,58 | 29,95 | 31,20 | 31,20 | 523.400 |
09 mag 2022 | 31,11 | 31,73 | 30,56 | 30,79 | 30,79 | 582.700 |
06 mag 2022 | 32,27 | 32,27 | 31,17 | 31,63 | 31,63 | 754.700 |
05 mag 2022 | 32,39 | 32,67 | 31,37 | 32,50 | 32,50 | 609.000 |
04 mag 2022 | 32,27 | 32,96 | 31,25 | 32,88 | 32,88 | 536.600 |
03 mag 2022 | 32,38 | 32,53 | 31,66 | 32,37 | 32,37 | 514.100 |
02 mag 2022 | 31,26 | 32,19 | 30,75 | 32,17 | 32,17 | 423.700 |
29 apr 2022 | 31,60 | 31,80 | 30,92 | 31,06 | 31,06 | 418.100 |
28 apr 2022 | 31,81 | 32,30 | 31,04 | 32,09 | 32,09 | 453.600 |
27 apr 2022 | 31,04 | 31,58 | 30,56 | 31,18 | 31,18 | 982.900 |
26 apr 2022 | 31,22 | 31,62 | 30,80 | 30,89 | 30,89 | 893.000 |
25 apr 2022 | 30,70 | 31,76 | 30,30 | 31,71 | 31,71 | 953.300 |
22 apr 2022 | 32,72 | 32,73 | 30,67 | 30,91 | 30,91 | 1.279.900 |
21 apr 2022 | 33,88 | 34,09 | 32,96 | 33,33 | 33,33 | 838.200 |
20 apr 2022 | 34,25 | 34,47 | 33,36 | 33,51 | 33,51 | 712.500 |
19 apr 2022 | 32,86 | 34,12 | 32,86 | 33,91 | 33,91 | 878.000 |
18 apr 2022 | 32,29 | 33,02 | 31,94 | 32,76 | 32,76 | 911.000 |
14 apr 2022 | 32,86 | 33,40 | 32,42 | 32,50 | 32,50 | 830.500 |
13 apr 2022 | 31,93 | 32,88 | 31,79 | 32,63 | 32,63 | 1.167.400 |
13 apr 2022 | 0.35 Dividendo |
12 apr 2022 | 32,81 | 33,57 | 31,95 | 32,03 | 31,68 | 938.300 |
11 apr 2022 | 32,65 | 33,75 | 32,10 | 32,30 | 31,95 | 1.263.200 |
08 apr 2022 | 32,24 | 33,30 | 31,57 | 32,59 | 32,23 | 832.100 |
07 apr 2022 | 32,10 | 32,34 | 30,90 | 32,12 | 31,77 | 1.096.700 |
06 apr 2022 | 32,82 | 33,00 | 31,89 | 32,28 | 31,93 | 934.800 |
05 apr 2022 | 32,78 | 33,45 | 32,41 | 33,19 | 32,83 | 780.400 |
04 apr 2022 | 32,07 | 32,98 | 31,82 | 32,66 | 32,30 | 743.300 |
01 apr 2022 | 33,22 | 33,35 | 31,25 | 32,00 | 31,65 | 1.254.200 |
31 mar 2022 | 34,36 | 34,36 | 32,97 | 33,04 | 32,68 | 931.700 |
30 mar 2022 | 36,34 | 36,41 | 34,49 | 34,63 | 34,25 | 501.700 |
29 mar 2022 | 35,34 | 36,85 | 35,34 | 36,57 | 36,17 | 682.000 |
28 mar 2022 | 35,40 | 35,50 | 34,09 | 34,96 | 34,58 | 623.400 |
25 mar 2022 | 36,00 | 36,10 | 35,40 | 35,55 | 35,16 | 522.200 |
24 mar 2022 | 36,57 | 36,60 | 35,70 | 35,80 | 35,41 | 557.100 |
23 mar 2022 | 37,24 | 37,29 | 36,30 | 36,51 | 36,11 | 749.500 |
22 mar 2022 | 37,73 | 38,60 | 37,07 | 37,41 | 37,00 | 692.700 |
21 mar 2022 | 38,42 | 38,51 | 36,99 | 37,30 | 36,89 | 466.800 |
18 mar 2022 | 38,73 | 39,27 | 37,96 | 38,34 | 37,92 | 1.694.700 |
17 mar 2022 | 37,77 | 38,98 | 37,18 | 38,85 | 38,43 | 614.000 |
16 mar 2022 | 36,63 | 38,20 | 36,63 | 37,90 | 37,49 | 747.400 |
15 mar 2022 | 35,77 | 36,44 | 35,42 | 36,10 | 35,71 | 720.900 |
14 mar 2022 | 36,97 | 37,49 | 35,69 | 35,77 | 35,38 | 788.200 |
11 mar 2022 | 36,75 | 37,50 | 35,54 | 36,19 | 35,79 | 842.500 |
10 mar 2022 | 35,08 | 36,23 | 34,99 | 35,71 | 35,32 | 757.800 |
09 mar 2022 | 35,91 | 36,70 | 35,56 | 35,64 | 35,25 | 753.500 |
08 mar 2022 | 34,98 | 36,34 | 34,81 | 35,02 | 34,64 | 1.070.200 |
07 mar 2022 | 35,89 | 36,30 | 34,34 | 34,55 | 34,17 | 578.100 |
04 mar 2022 | 36,49 | 36,50 | 35,07 | 35,78 | 35,39 | 925.800 |
03 mar 2022 | 36,40 | 36,90 | 35,50 | 36,72 | 36,32 | 469.000 |
02 mar 2022 | 35,32 | 37,06 | 35,23 | 36,44 | 36,04 | 753.000 |
01 mar 2022 | 35,96 | 36,18 | 34,13 | 34,83 | 34,45 | 551.900 |
28 feb 2022 | 36,16 | 36,54 | 35,62 | 36,00 | 35,61 | 803.900 |
25 feb 2022 | 36,32 | 36,79 | 35,67 | 36,69 | 36,29 | 475.300 |
24 feb 2022 | 34,39 | 36,74 | 33,84 | 36,46 | 36,06 | 652.600 |
23 feb 2022 | 36,52 | 36,52 | 34,99 | 35,19 | 34,81 | 646.000 |
22 feb 2022 | 37,09 | 38,10 | 36,11 | 36,24 | 35,84 | 474.500 |
18 feb 2022 | 36,92 | 37,83 | 36,91 | 37,16 | 36,75 | 408.900 |
17 feb 2022 | 38,23 | 38,54 | 37,00 | 37,13 | 36,72 | 267.400 |
16 feb 2022 | 38,27 | 39,23 | 38,02 | 38,67 | 38,25 | 548.700 |
15 feb 2022 | 37,55 | 38,59 | 37,42 | 38,41 | 37,99 | 320.500 |
14 feb 2022 | 37,80 | 38,06 | 36,65 | 36,88 | 36,48 | 397.500 |
11 feb 2022 | 38,84 | 39,03 | 37,50 | 37,78 | 37,37 | 500.300 |
10 feb 2022 | 38,40 | 40,07 | 38,09 | 39,10 | 38,67 | 541.700 |
09 feb 2022 | 38,78 | 39,35 | 38,45 | 39,33 | 38,90 | 320.700 |
*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...