Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2022 | 9,30 | 9,36 | 8,96 | 9,02 | 9,02 | 119.010 |
04 lug 2022 | 9,35 | 9,35 | 9,15 | 9,27 | 9,27 | 85.887 |
01 lug 2022 | 9,27 | 9,40 | 9,14 | 9,26 | 9,26 | 99.060 |
30 giu 2022 | 9,31 | 9,35 | 9,02 | 9,27 | 9,27 | 302.421 |
29 giu 2022 | 9,44 | 9,69 | 9,40 | 9,49 | 9,49 | 276.348 |
28 giu 2022 | 9,43 | 9,60 | 9,43 | 9,53 | 9,53 | 169.551 |
27 giu 2022 | 9,45 | 9,57 | 9,34 | 9,42 | 9,42 | 264.530 |
24 giu 2022 | 9,54 | 9,55 | 9,35 | 9,36 | 9,36 | 271.952 |
23 giu 2022 | 9,74 | 9,86 | 9,41 | 9,41 | 9,41 | 183.426 |
22 giu 2022 | 9,69 | 9,85 | 9,56 | 9,81 | 9,81 | 186.232 |
21 giu 2022 | 9,76 | 9,93 | 9,73 | 9,80 | 9,80 | 340.172 |
20 giu 2022 | 9,83 | 9,91 | 9,73 | 9,76 | 9,76 | 118.408 |
17 giu 2022 | 9,69 | 9,96 | 9,63 | 9,73 | 9,73 | 404.976 |
16 giu 2022 | 10,20 | 10,20 | 9,64 | 9,64 | 9,64 | 284.304 |
15 giu 2022 | 10,20 | 10,39 | 10,11 | 10,26 | 10,26 | 285.600 |
14 giu 2022 | 10,24 | 10,35 | 10,00 | 10,02 | 10,02 | 273.879 |
13 giu 2022 | 10,47 | 10,51 | 10,13 | 10,21 | 10,21 | 297.728 |
10 giu 2022 | 10,81 | 10,82 | 10,34 | 10,47 | 10,47 | 286.435 |
09 giu 2022 | 11,03 | 11,06 | 10,76 | 10,81 | 10,81 | 177.107 |
08 giu 2022 | 11,00 | 11,15 | 10,71 | 11,03 | 11,03 | 391.814 |
07 giu 2022 | 10,90 | 10,99 | 10,76 | 10,99 | 10,99 | 180.634 |
06 giu 2022 | 10,89 | 10,95 | 10,78 | 10,93 | 10,93 | 170.445 |
03 giu 2022 | 10,93 | 10,93 | 10,72 | 10,75 | 10,75 | 146.483 |
02 giu 2022 | 10,82 | 11,09 | 10,82 | 10,90 | 10,90 | 158.726 |
01 giu 2022 | 10,82 | 10,95 | 10,76 | 10,84 | 10,84 | 226.778 |
31 mag 2022 | 11,01 | 11,08 | 10,77 | 10,81 | 10,81 | 318.181 |
30 mag 2022 | 10,95 | 11,14 | 10,95 | 11,09 | 11,09 | 346.092 |
27 mag 2022 | 10,79 | 10,92 | 10,62 | 10,92 | 10,92 | 244.404 |
26 mag 2022 | 10,45 | 10,79 | 10,37 | 10,73 | 10,73 | 150.617 |
25 mag 2022 | 10,50 | 10,50 | 10,30 | 10,46 | 10,46 | 101.356 |
24 mag 2022 | 10,46 | 10,53 | 10,30 | 10,41 | 10,41 | 168.294 |
23 mag 2022 | 10,60 | 10,60 | 10,31 | 10,52 | 10,52 | 189.581 |
23 mag 2022 | 0.27 Dividendo |
20 mag 2022 | 10,88 | 10,99 | 10,62 | 10,66 | 10,39 | 169.617 |
19 mag 2022 | 10,68 | 10,80 | 10,43 | 10,80 | 10,53 | 168.043 |
18 mag 2022 | 10,98 | 11,01 | 10,73 | 10,78 | 10,51 | 368.974 |
17 mag 2022 | 10,78 | 11,05 | 10,74 | 10,92 | 10,64 | 358.116 |
16 mag 2022 | 10,64 | 10,83 | 10,59 | 10,70 | 10,43 | 329.840 |
13 mag 2022 | 10,64 | 10,83 | 10,52 | 10,76 | 10,49 | 469.593 |
12 mag 2022 | 9,86 | 10,62 | 9,82 | 10,60 | 10,33 | 1.313.112 |
11 mag 2022 | 9,19 | 10,07 | 9,03 | 9,90 | 9,65 | 1.138.582 |
10 mag 2022 | 9,03 | 9,22 | 9,00 | 9,06 | 8,83 | 246.682 |
09 mag 2022 | 9,33 | 9,33 | 8,94 | 8,94 | 8,71 | 256.018 |
06 mag 2022 | 9,20 | 9,26 | 9,04 | 9,19 | 8,96 | 204.211 |
05 mag 2022 | 9,43 | 9,56 | 9,11 | 9,12 | 8,89 | 342.645 |
04 mag 2022 | 9,48 | 9,48 | 9,22 | 9,25 | 9,02 | 314.271 |
03 mag 2022 | 9,43 | 9,60 | 9,43 | 9,47 | 9,23 | 342.465 |
02 mag 2022 | 9,57 | 9,61 | 9,30 | 9,40 | 9,17 | 497.922 |
29 apr 2022 | 9,56 | 9,77 | 9,52 | 9,60 | 9,36 | 348.506 |
28 apr 2022 | 9,54 | 9,66 | 9,27 | 9,44 | 9,20 | 405.143 |
27 apr 2022 | 9,43 | 9,56 | 9,17 | 9,43 | 9,19 | 589.928 |
26 apr 2022 | 9,70 | 9,70 | 9,30 | 9,32 | 9,09 | 299.249 |
25 apr 2022 | 9,53 | 9,65 | 9,48 | 9,56 | 9,31 | 192.348 |
22 apr 2022 | 9,81 | 9,93 | 9,62 | 9,70 | 9,46 | 365.704 |
21 apr 2022 | 9,53 | 10,00 | 9,51 | 9,97 | 9,71 | 751.507 |
20 apr 2022 | 9,39 | 9,57 | 9,34 | 9,49 | 9,25 | 367.545 |
19 apr 2022 | 9,31 | 9,43 | 9,23 | 9,32 | 9,09 | 339.262 |
14 apr 2022 | 9,31 | 9,36 | 9,27 | 9,31 | 9,07 | 267.697 |
13 apr 2022 | 9,19 | 9,40 | 9,15 | 9,30 | 9,06 | 214.505 |
12 apr 2022 | 9,14 | 9,34 | 9,07 | 9,26 | 9,03 | 623.960 |
11 apr 2022 | 9,23 | 9,41 | 9,10 | 9,22 | 8,99 | 590.915 |
08 apr 2022 | 9,36 | 9,43 | 9,20 | 9,32 | 9,08 | 337.785 |
07 apr 2022 | 9,55 | 9,56 | 9,19 | 9,21 | 8,98 | 633.266 |
06 apr 2022 | 9,86 | 9,94 | 9,26 | 9,40 | 9,17 | 1.140.535 |
05 apr 2022 | 10,05 | 10,11 | 9,84 | 9,84 | 9,59 | 649.242 |
04 apr 2022 | 10,01 | 10,09 | 9,85 | 10,07 | 9,81 | 285.842 |
01 apr 2022 | 10,12 | 10,20 | 10,00 | 10,00 | 9,75 | 270.341 |
31 mar 2022 | 10,31 | 10,37 | 10,08 | 10,12 | 9,86 | 447.648 |
30 mar 2022 | 10,40 | 10,51 | 10,24 | 10,31 | 10,05 | 340.185 |
29 mar 2022 | 10,05 | 10,46 | 9,97 | 10,41 | 10,15 | 442.181 |
28 mar 2022 | 9,87 | 10,05 | 9,85 | 9,93 | 9,67 | 317.949 |
25 mar 2022 | 10,01 | 10,01 | 9,66 | 9,81 | 9,56 | 790.844 |
24 mar 2022 | 10,23 | 10,23 | 9,84 | 10,01 | 9,76 | 557.631 |
23 mar 2022 | 10,26 | 10,29 | 10,08 | 10,18 | 9,92 | 333.684 |
22 mar 2022 | 10,17 | 10,34 | 10,13 | 10,23 | 9,97 | 251.814 |
21 mar 2022 | 10,09 | 10,22 | 10,05 | 10,15 | 9,89 | 257.068 |
18 mar 2022 | 10,01 | 10,09 | 9,80 | 10,05 | 9,80 | 421.274 |
17 mar 2022 | 10,23 | 10,28 | 9,88 | 9,99 | 9,74 | 318.715 |
16 mar 2022 | 9,90 | 10,20 | 9,77 | 10,13 | 9,87 | 507.586 |
15 mar 2022 | 9,49 | 9,75 | 9,27 | 9,67 | 9,43 | 1.381.752 |
14 mar 2022 | 9,43 | 9,66 | 9,41 | 9,52 | 9,27 | 461.102 |
11 mar 2022 | 9,14 | 9,59 | 9,05 | 9,30 | 9,06 | 717.560 |
10 mar 2022 | 9,62 | 9,62 | 8,97 | 9,14 | 8,91 | 991.816 |
09 mar 2022 | 9,48 | 9,60 | 9,11 | 9,46 | 9,22 | 696.136 |
08 mar 2022 | 8,76 | 9,25 | 8,66 | 9,09 | 8,86 | 960.276 |
07 mar 2022 | 8,55 | 9,01 | 8,10 | 8,94 | 8,71 | 1.536.339 |
04 mar 2022 | 9,80 | 9,80 | 8,73 | 8,93 | 8,70 | 1.760.472 |
03 mar 2022 | 10,39 | 10,52 | 9,58 | 9,82 | 9,58 | 735.311 |
02 mar 2022 | 10,40 | 10,48 | 10,15 | 10,25 | 9,99 | 542.992 |
01 mar 2022 | 10,60 | 10,73 | 10,46 | 10,53 | 10,26 | 1.509.524 |
28 feb 2022 | 10,44 | 10,64 | 10,36 | 10,60 | 10,33 | 443.021 |
25 feb 2022 | 10,74 | 10,85 | 10,41 | 10,82 | 10,55 | 517.630 |
24 feb 2022 | 10,90 | 11,02 | 10,39 | 10,60 | 10,33 | 820.911 |
23 feb 2022 | 11,57 | 11,71 | 11,24 | 11,24 | 10,96 | 883.405 |
22 feb 2022 | 11,18 | 11,72 | 11,15 | 11,56 | 11,27 | 270.273 |
21 feb 2022 | 11,68 | 11,75 | 11,35 | 11,46 | 11,17 | 264.608 |
18 feb 2022 | 11,91 | 12,00 | 11,58 | 11,58 | 11,29 | 215.320 |
17 feb 2022 | 11,87 | 12,21 | 11,86 | 11,94 | 11,64 | 515.005 |
16 feb 2022 | 11,91 | 12,05 | 11,81 | 11,82 | 11,52 | 161.381 |
15 feb 2022 | 11,48 | 11,93 | 11,48 | 11,93 | 11,63 | 251.558 |
*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...