Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 mag 2022 | 37,66 | 38,01 | 37,29 | 37,92 | 37,92 | 45.521 |
24 mag 2022 | 37,66 | 37,86 | 36,98 | 37,45 | 37,45 | 2.103.400 |
23 mag 2022 | 38,62 | 38,72 | 37,86 | 38,20 | 38,20 | 1.612.800 |
20 mag 2022 | 39,59 | 39,63 | 37,14 | 38,15 | 38,15 | 1.980.100 |
19 mag 2022 | 37,90 | 39,56 | 37,79 | 38,86 | 38,86 | 2.412.000 |
18 mag 2022 | 38,86 | 39,29 | 38,16 | 38,35 | 38,35 | 2.373.400 |
17 mag 2022 | 38,04 | 39,46 | 38,04 | 39,46 | 39,46 | 1.612.000 |
16 mag 2022 | 38,21 | 38,23 | 37,04 | 37,45 | 37,45 | 1.806.500 |
13 mag 2022 | 37,31 | 38,56 | 37,19 | 38,40 | 38,40 | 2.242.900 |
12 mag 2022 | 35,81 | 36,70 | 35,70 | 36,67 | 36,67 | 7.658.300 |
11 mag 2022 | 36,59 | 37,36 | 36,01 | 36,04 | 36,04 | 1.975.600 |
10 mag 2022 | 37,39 | 37,71 | 35,50 | 36,30 | 36,30 | 2.206.300 |
09 mag 2022 | 37,31 | 38,32 | 36,72 | 36,82 | 36,82 | 2.287.000 |
06 mag 2022 | 38,27 | 38,37 | 37,17 | 37,97 | 37,97 | 1.893.300 |
05 mag 2022 | 38,13 | 38,98 | 37,63 | 38,10 | 38,10 | 2.878.900 |
04 mag 2022 | 37,40 | 39,19 | 36,68 | 38,98 | 38,98 | 3.048.100 |
03 mag 2022 | 37,33 | 38,56 | 37,03 | 38,14 | 38,14 | 2.565.600 |
02 mag 2022 | 36,62 | 37,38 | 36,18 | 37,33 | 37,33 | 1.906.400 |
29 apr 2022 | 37,56 | 38,04 | 36,69 | 36,83 | 36,83 | 1.944.200 |
28 apr 2022 | 37,29 | 37,80 | 36,51 | 37,59 | 37,59 | 1.519.400 |
27 apr 2022 | 36,11 | 37,35 | 35,80 | 36,72 | 36,72 | 1.455.400 |
26 apr 2022 | 37,29 | 37,55 | 35,93 | 35,93 | 35,93 | 1.626.600 |
25 apr 2022 | 37,60 | 37,82 | 36,72 | 37,72 | 37,72 | 1.266.700 |
22 apr 2022 | 37,84 | 38,43 | 37,51 | 37,86 | 37,86 | 1.735.500 |
21 apr 2022 | 39,47 | 39,98 | 38,56 | 38,74 | 38,74 | 1.593.000 |
20 apr 2022 | 38,81 | 39,33 | 38,55 | 38,76 | 38,76 | 1.325.100 |
19 apr 2022 | 37,46 | 38,49 | 37,46 | 38,43 | 38,43 | 1.525.200 |
18 apr 2022 | 36,86 | 37,42 | 36,74 | 37,29 | 37,29 | 1.141.600 |
14 apr 2022 | 36,88 | 37,44 | 36,74 | 37,01 | 37,01 | 2.107.600 |
13 apr 2022 | 37,04 | 37,41 | 36,67 | 36,85 | 36,85 | 1.566.300 |
12 apr 2022 | 37,28 | 37,78 | 36,83 | 37,06 | 37,06 | 1.645.600 |
11 apr 2022 | 36,13 | 37,56 | 36,10 | 36,85 | 36,85 | 6.410.800 |
08 apr 2022 | 36,17 | 37,30 | 35,92 | 36,41 | 36,41 | 2.403.400 |
07 apr 2022 | 36,70 | 37,03 | 35,58 | 36,34 | 36,34 | 2.039.600 |
06 apr 2022 | 36,93 | 37,51 | 36,62 | 37,22 | 37,22 | 2.007.300 |
05 apr 2022 | 38,05 | 38,26 | 36,98 | 37,08 | 37,08 | 2.451.500 |
04 apr 2022 | 39,17 | 39,24 | 38,67 | 38,79 | 38,79 | 1.863.800 |
01 apr 2022 | 39,44 | 39,91 | 38,80 | 39,36 | 39,36 | 1.710.900 |
31 mar 2022 | 39,23 | 39,58 | 38,89 | 38,90 | 38,90 | 1.685.300 |
30 mar 2022 | 39,62 | 40,07 | 39,31 | 39,62 | 39,62 | 1.315.800 |
29 mar 2022 | 39,95 | 40,78 | 39,78 | 40,08 | 40,08 | 1.495.300 |
28 mar 2022 | 38,67 | 38,84 | 38,08 | 38,57 | 38,57 | 1.336.700 |
25 mar 2022 | 38,46 | 38,63 | 38,01 | 38,59 | 38,59 | 1.005.700 |
24 mar 2022 | 37,71 | 38,76 | 37,54 | 38,52 | 38,52 | 1.361.300 |
23 mar 2022 | 37,97 | 38,23 | 37,13 | 37,41 | 37,41 | 2.348.900 |
22 mar 2022 | 38,59 | 39,09 | 38,21 | 38,45 | 38,45 | 1.534.700 |
21 mar 2022 | 38,76 | 38,82 | 37,82 | 38,38 | 38,38 | 1.498.900 |
18 mar 2022 | 37,97 | 38,76 | 37,59 | 38,62 | 38,62 | 3.173.100 |
17 mar 2022 | 37,32 | 38,35 | 37,17 | 38,35 | 38,35 | 2.080.300 |
16 mar 2022 | 37,19 | 38,42 | 36,99 | 38,16 | 38,16 | 1.717.700 |
15 mar 2022 | 36,65 | 37,18 | 36,07 | 36,52 | 36,52 | 1.559.600 |
14 mar 2022 | 36,26 | 37,12 | 35,96 | 36,31 | 36,31 | 1.627.200 |
11 mar 2022 | 36,81 | 37,10 | 36,30 | 36,32 | 36,32 | 2.506.400 |
10 mar 2022 | 36,36 | 37,05 | 36,11 | 36,72 | 36,72 | 2.628.600 |
09 mar 2022 | 37,64 | 38,52 | 37,44 | 37,46 | 37,46 | 2.735.400 |
08 mar 2022 | 35,53 | 37,36 | 34,85 | 36,12 | 36,12 | 3.906.200 |
07 mar 2022 | 36,77 | 36,88 | 34,95 | 35,02 | 35,02 | 3.744.300 |
04 mar 2022 | 38,80 | 39,09 | 36,60 | 36,93 | 36,93 | 4.484.300 |
03 mar 2022 | 40,52 | 40,77 | 39,37 | 39,91 | 39,91 | 2.535.100 |
02 mar 2022 | 39,19 | 40,91 | 39,13 | 40,62 | 40,62 | 2.302.200 |
01 mar 2022 | 40,89 | 40,96 | 38,32 | 38,83 | 38,83 | 4.360.700 |
28 feb 2022 | 40,97 | 41,70 | 40,52 | 41,01 | 41,01 | 2.298.500 |
28 feb 2022 | 0.17 Dividendo |
25 feb 2022 | 41,14 | 42,50 | 41,14 | 42,15 | 41,98 | 2.026.000 |
24 feb 2022 | 40,65 | 41,17 | 40,17 | 41,10 | 40,93 | 2.506.100 |
23 feb 2022 | 43,32 | 43,42 | 42,20 | 42,31 | 42,14 | 2.228.400 |
22 feb 2022 | 43,31 | 43,70 | 41,65 | 42,38 | 42,21 | 2.392.800 |
18 feb 2022 | 44,35 | 44,73 | 43,30 | 43,56 | 43,38 | 1.713.500 |
17 feb 2022 | 45,00 | 45,37 | 44,25 | 44,62 | 44,44 | 1.855.300 |
16 feb 2022 | 44,79 | 45,70 | 44,05 | 45,22 | 45,04 | 2.770.100 |
15 feb 2022 | 42,97 | 45,44 | 42,72 | 45,28 | 45,10 | 3.448.400 |
14 feb 2022 | 43,39 | 43,56 | 42,20 | 42,76 | 42,59 | 2.697.100 |
11 feb 2022 | 43,97 | 44,44 | 42,84 | 43,39 | 43,22 | 2.309.500 |
10 feb 2022 | 44,21 | 45,40 | 43,90 | 44,06 | 43,88 | 1.438.600 |
09 feb 2022 | 44,69 | 45,22 | 44,61 | 44,72 | 44,54 | 1.644.200 |
08 feb 2022 | 43,70 | 44,60 | 43,24 | 44,50 | 44,32 | 1.595.100 |
07 feb 2022 | 43,46 | 43,62 | 42,91 | 43,38 | 43,21 | 1.402.500 |
04 feb 2022 | 43,61 | 44,00 | 42,16 | 43,31 | 43,14 | 1.985.100 |
03 feb 2022 | 44,96 | 45,32 | 44,11 | 44,22 | 44,04 | 1.442.100 |
02 feb 2022 | 44,64 | 45,23 | 44,55 | 45,11 | 44,93 | 1.986.800 |
01 feb 2022 | 43,98 | 44,79 | 43,93 | 44,71 | 44,53 | 2.165.000 |
31 gen 2022 | 42,45 | 43,91 | 42,00 | 43,85 | 43,67 | 2.288.700 |
28 gen 2022 | 43,18 | 43,30 | 41,49 | 42,66 | 42,49 | 2.026.300 |
27 gen 2022 | 44,71 | 45,20 | 42,87 | 43,49 | 43,31 | 1.478.500 |
26 gen 2022 | 44,79 | 45,25 | 43,65 | 44,22 | 44,04 | 1.663.800 |
25 gen 2022 | 43,35 | 44,81 | 42,29 | 44,16 | 43,98 | 2.119.800 |
24 gen 2022 | 42,70 | 44,32 | 42,04 | 44,17 | 43,99 | 2.160.400 |
21 gen 2022 | 44,31 | 44,90 | 43,56 | 43,92 | 43,74 | 1.780.500 |
20 gen 2022 | 45,89 | 46,10 | 44,41 | 44,48 | 44,30 | 2.435.200 |
19 gen 2022 | 49,18 | 49,29 | 46,45 | 46,48 | 46,29 | 1.783.000 |
18 gen 2022 | 49,51 | 49,65 | 48,61 | 48,96 | 48,76 | 2.132.100 |
14 gen 2022 | 49,38 | 49,84 | 48,91 | 49,76 | 49,56 | 1.085.200 |
13 gen 2022 | 48,17 | 50,09 | 48,10 | 49,88 | 49,68 | 2.491.900 |
12 gen 2022 | 48,80 | 48,97 | 47,05 | 47,84 | 47,65 | 1.645.800 |
11 gen 2022 | 48,05 | 48,60 | 47,54 | 48,58 | 48,38 | 1.197.000 |
10 gen 2022 | 48,70 | 48,82 | 47,60 | 48,05 | 47,86 | 1.535.400 |
07 gen 2022 | 48,89 | 49,18 | 48,38 | 48,62 | 48,42 | 1.148.000 |
06 gen 2022 | 48,00 | 49,09 | 47,62 | 48,70 | 48,50 | 2.008.400 |
05 gen 2022 | 48,50 | 49,38 | 47,86 | 47,97 | 47,78 | 2.749.500 |
04 gen 2022 | 45,63 | 48,27 | 45,63 | 47,93 | 47,74 | 2.022.700 |
*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...