Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2022 | 16,15 | 16,15 | 15,48 | 15,62 | 15,62 | 411.031 |
04 lug 2022 | 15,93 | 16,10 | 15,72 | 16,04 | 16,04 | 235.604 |
01 lug 2022 | 15,51 | 15,88 | 15,33 | 15,80 | 15,80 | 382.901 |
30 giu 2022 | 15,84 | 15,85 | 15,14 | 15,61 | 15,61 | 491.743 |
29 giu 2022 | 15,96 | 16,44 | 15,77 | 15,99 | 15,99 | 294.170 |
28 giu 2022 | 16,15 | 16,44 | 16,12 | 16,20 | 16,20 | 192.661 |
27 giu 2022 | 16,26 | 16,32 | 15,97 | 16,10 | 16,10 | 177.988 |
24 giu 2022 | 16,17 | 16,24 | 15,84 | 16,12 | 16,12 | 394.272 |
23 giu 2022 | 16,55 | 16,62 | 15,91 | 16,00 | 16,00 | 385.342 |
22 giu 2022 | 16,95 | 16,97 | 16,59 | 16,70 | 16,70 | 251.549 |
21 giu 2022 | 17,00 | 17,37 | 17,00 | 17,11 | 17,11 | 322.439 |
20 giu 2022 | 17,07 | 17,17 | 16,47 | 17,12 | 17,12 | 526.043 |
17 giu 2022 | 17,00 | 17,39 | 16,97 | 17,10 | 17,10 | 1.872.233 |
16 giu 2022 | 17,36 | 17,55 | 16,96 | 17,08 | 17,08 | 456.688 |
15 giu 2022 | 17,29 | 17,88 | 17,02 | 17,46 | 17,46 | 1.019.767 |
14 giu 2022 | 16,95 | 17,35 | 16,91 | 17,00 | 17,00 | 501.613 |
13 giu 2022 | 17,09 | 17,09 | 16,70 | 16,89 | 16,89 | 444.956 |
10 giu 2022 | 18,00 | 18,00 | 16,99 | 17,26 | 17,26 | 626.147 |
09 giu 2022 | 18,06 | 18,21 | 17,99 | 18,10 | 18,10 | 359.988 |
08 giu 2022 | 18,20 | 18,20 | 17,86 | 18,11 | 18,11 | 349.483 |
07 giu 2022 | 18,15 | 18,19 | 17,98 | 18,10 | 18,10 | 246.299 |
06 giu 2022 | 17,80 | 18,30 | 17,80 | 18,09 | 18,09 | 340.541 |
03 giu 2022 | 18,17 | 18,17 | 17,78 | 17,80 | 17,80 | 279.792 |
02 giu 2022 | 18,14 | 18,28 | 17,95 | 18,00 | 18,00 | 162.364 |
01 giu 2022 | 18,30 | 18,30 | 17,96 | 18,07 | 18,07 | 158.990 |
31 mag 2022 | 18,27 | 18,27 | 17,99 | 18,15 | 18,15 | 371.014 |
30 mag 2022 | 18,30 | 18,44 | 18,17 | 18,28 | 18,28 | 198.451 |
27 mag 2022 | 18,00 | 18,26 | 17,89 | 18,26 | 18,26 | 312.019 |
26 mag 2022 | 17,98 | 18,00 | 17,73 | 17,99 | 17,99 | 187.404 |
25 mag 2022 | 17,84 | 17,98 | 17,55 | 17,98 | 17,98 | 259.117 |
24 mag 2022 | 17,65 | 18,00 | 17,50 | 17,62 | 17,62 | 244.284 |
23 mag 2022 | 17,58 | 17,79 | 17,53 | 17,74 | 17,74 | 208.536 |
23 mag 2022 | 0.4 Dividendo |
20 mag 2022 | 17,75 | 18,23 | 17,60 | 17,67 | 17,27 | 360.319 |
19 mag 2022 | 17,81 | 17,81 | 17,42 | 17,72 | 17,32 | 295.151 |
18 mag 2022 | 17,97 | 18,47 | 17,82 | 17,92 | 17,51 | 289.305 |
17 mag 2022 | 17,73 | 18,38 | 17,73 | 17,99 | 17,58 | 276.157 |
16 mag 2022 | 17,82 | 17,91 | 17,56 | 17,68 | 17,28 | 321.648 |
13 mag 2022 | 17,37 | 17,98 | 17,32 | 17,90 | 17,49 | 425.659 |
12 mag 2022 | 16,94 | 17,50 | 16,51 | 17,38 | 16,99 | 488.957 |
11 mag 2022 | 17,11 | 17,33 | 16,88 | 17,26 | 16,87 | 323.618 |
10 mag 2022 | 17,30 | 17,31 | 16,77 | 16,89 | 16,50 | 320.758 |
09 mag 2022 | 17,00 | 17,29 | 16,92 | 17,14 | 16,75 | 251.479 |
06 mag 2022 | 17,17 | 17,41 | 16,85 | 17,01 | 16,62 | 483.454 |
05 mag 2022 | 17,96 | 18,05 | 17,19 | 17,24 | 16,85 | 387.005 |
04 mag 2022 | 17,51 | 17,86 | 17,42 | 17,66 | 17,26 | 320.456 |
03 mag 2022 | 17,59 | 17,92 | 17,51 | 17,60 | 17,20 | 391.537 |
02 mag 2022 | 17,70 | 17,81 | 17,10 | 17,55 | 17,15 | 351.534 |
29 apr 2022 | 17,80 | 18,08 | 17,67 | 17,75 | 17,35 | 560.054 |
28 apr 2022 | 17,62 | 17,76 | 17,42 | 17,62 | 17,22 | 387.504 |
27 apr 2022 | 18,00 | 18,05 | 17,29 | 17,48 | 17,08 | 827.641 |
26 apr 2022 | 18,45 | 18,94 | 18,05 | 18,05 | 17,64 | 912.611 |
25 apr 2022 | 17,99 | 18,29 | 17,66 | 18,25 | 17,83 | 579.881 |
22 apr 2022 | 17,80 | 18,53 | 17,66 | 18,25 | 17,84 | 1.401.068 |
21 apr 2022 | 17,80 | 18,32 | 17,75 | 18,00 | 17,59 | 566.530 |
20 apr 2022 | 17,56 | 17,80 | 17,37 | 17,75 | 17,35 | 593.762 |
19 apr 2022 | 17,04 | 17,47 | 16,97 | 17,45 | 17,05 | 526.892 |
14 apr 2022 | 17,24 | 17,37 | 17,08 | 17,11 | 16,72 | 275.135 |
13 apr 2022 | 16,89 | 17,23 | 16,57 | 17,11 | 16,73 | 578.979 |
12 apr 2022 | 16,58 | 16,99 | 16,25 | 16,88 | 16,50 | 984.110 |
11 apr 2022 | 16,58 | 16,89 | 16,40 | 16,73 | 16,35 | 514.145 |
08 apr 2022 | 16,64 | 16,77 | 16,42 | 16,45 | 16,08 | 793.767 |
07 apr 2022 | 16,51 | 16,68 | 16,33 | 16,40 | 16,02 | 493.260 |
06 apr 2022 | 16,60 | 16,74 | 16,07 | 16,44 | 16,07 | 726.463 |
05 apr 2022 | 17,00 | 17,09 | 16,49 | 16,58 | 16,21 | 754.433 |
04 apr 2022 | 17,20 | 17,24 | 16,72 | 16,97 | 16,58 | 689.868 |
01 apr 2022 | 16,91 | 17,33 | 16,83 | 17,04 | 16,65 | 576.803 |
31 mar 2022 | 17,08 | 17,20 | 16,81 | 16,85 | 16,47 | 800.664 |
30 mar 2022 | 17,39 | 17,40 | 16,90 | 16,99 | 16,61 | 883.477 |
29 mar 2022 | 16,46 | 17,47 | 16,35 | 17,38 | 16,99 | 1.760.267 |
28 mar 2022 | 15,98 | 16,48 | 15,81 | 16,24 | 15,87 | 1.469.475 |
25 mar 2022 | 16,86 | 16,94 | 15,97 | 15,98 | 15,62 | 1.403.808 |
24 mar 2022 | 17,17 | 17,17 | 16,50 | 16,61 | 16,24 | 1.069.438 |
23 mar 2022 | 17,60 | 17,69 | 17,03 | 17,12 | 16,73 | 670.456 |
22 mar 2022 | 17,59 | 17,98 | 17,42 | 17,57 | 17,17 | 2.190.518 |
21 mar 2022 | 18,11 | 18,15 | 17,49 | 17,49 | 17,09 | 945.861 |
18 mar 2022 | 17,93 | 18,14 | 17,66 | 18,11 | 17,70 | 3.028.979 |
17 mar 2022 | 17,92 | 18,08 | 17,51 | 17,87 | 17,47 | 1.285.428 |
16 mar 2022 | 18,20 | 18,50 | 17,94 | 18,23 | 17,82 | 1.630.535 |
15 mar 2022 | 17,42 | 18,08 | 17,24 | 17,87 | 17,47 | 1.148.037 |
14 mar 2022 | 17,45 | 17,97 | 17,35 | 17,94 | 17,54 | 1.399.537 |
11 mar 2022 | 16,79 | 17,78 | 16,79 | 17,09 | 16,70 | 1.180.271 |
10 mar 2022 | 17,04 | 17,34 | 16,61 | 16,79 | 16,41 | 1.242.165 |
09 mar 2022 | 16,24 | 17,06 | 16,10 | 17,06 | 16,67 | 1.656.423 |
08 mar 2022 | 15,35 | 15,99 | 15,28 | 15,66 | 15,31 | 1.167.433 |
07 mar 2022 | 15,02 | 15,87 | 14,27 | 15,55 | 15,19 | 1.643.437 |
04 mar 2022 | 15,90 | 16,23 | 15,29 | 15,60 | 15,25 | 1.053.654 |
03 mar 2022 | 16,49 | 16,71 | 16,24 | 16,31 | 15,94 | 1.124.493 |
02 mar 2022 | 16,28 | 16,58 | 15,77 | 16,56 | 16,18 | 1.624.526 |
01 mar 2022 | 17,15 | 17,26 | 16,21 | 16,21 | 15,84 | 1.260.817 |
28 feb 2022 | 16,95 | 17,16 | 16,43 | 17,10 | 16,72 | 1.575.652 |
25 feb 2022 | 17,40 | 17,64 | 16,91 | 17,59 | 17,20 | 1.237.258 |
24 feb 2022 | 17,48 | 17,56 | 16,36 | 16,88 | 16,49 | 2.222.224 |
23 feb 2022 | 18,86 | 18,95 | 18,31 | 18,31 | 17,90 | 833.657 |
22 feb 2022 | 18,69 | 18,99 | 18,47 | 18,76 | 18,34 | 959.716 |
21 feb 2022 | 19,78 | 19,80 | 19,16 | 19,26 | 18,83 | 615.102 |
18 feb 2022 | 20,09 | 20,21 | 19,52 | 19,61 | 19,17 | 444.087 |
17 feb 2022 | 20,18 | 20,30 | 19,90 | 20,01 | 19,56 | 737.366 |
16 feb 2022 | 20,30 | 20,39 | 19,92 | 20,12 | 19,66 | 760.385 |
15 feb 2022 | 19,60 | 20,24 | 19,56 | 20,24 | 19,78 | 713.773 |
*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...