Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2022 | 21,86 | 22,00 | 21,76 | 21,94 | 21,94 | 1.097.693 |
01 lug 2022 | 21,45 | 21,93 | 21,43 | 21,73 | 21,73 | 3.691.881 |
30 giu 2022 | 21,64 | 21,69 | 21,33 | 21,66 | 21,66 | 6.355.793 |
29 giu 2022 | 22,05 | 22,42 | 21,93 | 22,00 | 22,00 | 3.699.854 |
28 giu 2022 | 22,06 | 22,48 | 22,03 | 22,29 | 22,29 | 4.627.543 |
27 giu 2022 | 22,49 | 22,65 | 21,96 | 22,03 | 22,03 | 5.510.664 |
24 giu 2022 | 22,00 | 22,55 | 21,97 | 22,47 | 22,47 | 5.569.948 |
23 giu 2022 | 22,33 | 22,38 | 21,96 | 21,96 | 21,96 | 5.294.223 |
22 giu 2022 | 22,38 | 22,50 | 22,16 | 22,42 | 22,42 | 3.913.665 |
21 giu 2022 | 22,75 | 23,00 | 22,63 | 22,64 | 22,64 | 3.282.948 |
20 giu 2022 | 22,58 | 22,74 | 22,25 | 22,72 | 22,72 | 3.464.497 |
17 giu 2022 | 22,63 | 22,77 | 22,26 | 22,49 | 22,49 | 15.917.355 |
16 giu 2022 | 22,84 | 22,97 | 22,39 | 22,59 | 22,59 | 6.042.914 |
15 giu 2022 | 22,78 | 23,33 | 22,72 | 23,06 | 23,06 | 7.218.967 |
14 giu 2022 | 22,28 | 22,57 | 22,13 | 22,39 | 22,39 | 5.818.059 |
13 giu 2022 | 22,32 | 22,44 | 21,98 | 22,11 | 22,11 | 6.884.438 |
10 giu 2022 | 23,27 | 23,33 | 22,43 | 22,58 | 22,58 | 7.053.556 |
09 giu 2022 | 23,31 | 23,63 | 23,27 | 23,41 | 23,41 | 5.402.523 |
08 giu 2022 | 23,72 | 23,72 | 23,15 | 23,33 | 23,33 | 4.814.716 |
07 giu 2022 | 23,80 | 24,02 | 23,59 | 23,68 | 23,68 | 4.092.916 |
06 giu 2022 | 23,72 | 24,06 | 23,67 | 23,90 | 23,90 | 4.010.093 |
03 giu 2022 | 23,62 | 23,63 | 23,46 | 23,50 | 23,50 | 2.343.290 |
02 giu 2022 | 23,66 | 23,66 | 23,40 | 23,48 | 23,48 | 3.020.546 |
01 giu 2022 | 23,77 | 23,88 | 23,46 | 23,50 | 23,50 | 4.016.673 |
31 mag 2022 | 24,02 | 24,07 | 23,36 | 23,51 | 23,51 | 12.541.016 |
30 mag 2022 | 24,30 | 24,33 | 24,00 | 24,12 | 24,12 | 3.539.687 |
27 mag 2022 | 24,08 | 24,37 | 23,92 | 24,27 | 24,27 | 4.591.823 |
26 mag 2022 | 23,70 | 24,02 | 23,65 | 23,96 | 23,96 | 4.130.201 |
25 mag 2022 | 23,64 | 23,72 | 23,35 | 23,64 | 23,64 | 3.909.071 |
24 mag 2022 | 23,18 | 23,36 | 23,09 | 23,36 | 23,36 | 3.970.778 |
23 mag 2022 | 23,40 | 23,55 | 23,22 | 23,42 | 23,42 | 4.728.698 |
20 mag 2022 | 23,26 | 23,64 | 23,06 | 23,12 | 23,12 | 5.967.546 |
19 mag 2022 | 23,22 | 23,27 | 22,76 | 23,05 | 23,05 | 5.369.573 |
18 mag 2022 | 23,67 | 23,68 | 23,34 | 23,42 | 23,42 | 4.401.824 |
17 mag 2022 | 23,20 | 23,73 | 23,16 | 23,58 | 23,58 | 6.043.358 |
16 mag 2022 | 23,11 | 23,16 | 22,75 | 23,04 | 23,04 | 4.936.646 |
13 mag 2022 | 22,90 | 23,06 | 22,83 | 23,00 | 23,00 | 4.645.198 |
12 mag 2022 | 22,58 | 22,79 | 22,27 | 22,66 | 22,66 | 7.407.471 |
11 mag 2022 | 22,66 | 23,01 | 22,39 | 22,96 | 22,96 | 6.227.448 |
10 mag 2022 | 22,50 | 22,88 | 22,26 | 22,47 | 22,47 | 5.974.070 |
09 mag 2022 | 22,45 | 22,68 | 22,15 | 22,24 | 22,24 | 5.763.125 |
06 mag 2022 | 23,32 | 23,34 | 22,55 | 22,80 | 22,80 | 11.567.618 |
06 mag 2022 | 1.54 Dividendo |
05 mag 2022 | 25,50 | 25,56 | 24,47 | 24,67 | 23,13 | 8.747.237 |
04 mag 2022 | 25,58 | 25,63 | 25,12 | 25,16 | 23,59 | 4.929.845 |
03 mag 2022 | 25,24 | 25,53 | 25,13 | 25,49 | 23,90 | 5.564.054 |
02 mag 2022 | 25,22 | 25,30 | 24,91 | 25,18 | 23,61 | 5.229.984 |
29 apr 2022 | 25,81 | 25,90 | 25,38 | 25,46 | 23,87 | 5.931.332 |
28 apr 2022 | 26,02 | 26,24 | 25,47 | 25,69 | 24,09 | 5.465.441 |
27 apr 2022 | 25,87 | 26,02 | 25,51 | 25,70 | 24,10 | 5.574.582 |
26 apr 2022 | 26,15 | 26,36 | 25,93 | 25,93 | 24,31 | 5.324.530 |
25 apr 2022 | 26,11 | 26,33 | 25,73 | 25,77 | 24,17 | 6.840.867 |
22 apr 2022 | 26,78 | 27,00 | 26,46 | 26,63 | 24,97 | 5.310.933 |
21 apr 2022 | 27,20 | 27,39 | 27,08 | 27,09 | 25,40 | 4.818.035 |
20 apr 2022 | 26,67 | 27,16 | 26,47 | 27,16 | 25,46 | 5.665.294 |
19 apr 2022 | 26,91 | 27,09 | 26,59 | 26,59 | 24,93 | 4.756.774 |
14 apr 2022 | 26,84 | 27,09 | 26,60 | 27,00 | 25,31 | 4.553.791 |
13 apr 2022 | 26,75 | 26,97 | 26,51 | 26,66 | 25,00 | 3.898.767 |
12 apr 2022 | 26,10 | 26,91 | 25,99 | 26,77 | 25,10 | 6.791.922 |
11 apr 2022 | 25,84 | 26,77 | 25,84 | 26,50 | 24,85 | 6.813.578 |
08 apr 2022 | 25,75 | 25,94 | 25,57 | 25,76 | 24,16 | 5.240.860 |
07 apr 2022 | 25,84 | 26,01 | 25,44 | 25,49 | 23,89 | 5.204.224 |
06 apr 2022 | 25,84 | 26,13 | 25,37 | 25,71 | 24,11 | 5.573.505 |
05 apr 2022 | 26,13 | 26,36 | 25,51 | 25,76 | 24,15 | 7.499.284 |
04 apr 2022 | 26,80 | 26,83 | 26,18 | 26,24 | 24,60 | 4.907.593 |
01 apr 2022 | 26,60 | 26,92 | 26,50 | 26,77 | 25,10 | 3.819.329 |
31 mar 2022 | 26,80 | 26,86 | 26,51 | 26,57 | 24,91 | 4.781.846 |
30 mar 2022 | 26,67 | 26,75 | 26,42 | 26,53 | 24,87 | 4.924.842 |
29 mar 2022 | 26,26 | 26,92 | 26,18 | 26,81 | 25,14 | 7.339.171 |
28 mar 2022 | 25,82 | 26,44 | 25,82 | 25,87 | 24,26 | 5.443.055 |
25 mar 2022 | 25,80 | 25,80 | 25,38 | 25,72 | 24,11 | 4.318.153 |
24 mar 2022 | 25,81 | 25,90 | 25,54 | 25,67 | 24,07 | 4.493.640 |
23 mar 2022 | 26,08 | 26,18 | 25,64 | 25,72 | 24,11 | 5.301.346 |
22 mar 2022 | 25,41 | 26,26 | 25,36 | 26,00 | 24,38 | 5.502.363 |
21 mar 2022 | 25,48 | 25,86 | 25,43 | 25,54 | 23,95 | 4.462.469 |
18 mar 2022 | 25,50 | 25,58 | 25,16 | 25,48 | 23,89 | 11.951.470 |
17 mar 2022 | 25,55 | 25,67 | 25,01 | 25,60 | 24,01 | 6.132.036 |
16 mar 2022 | 25,75 | 26,00 | 25,29 | 25,56 | 23,96 | 9.638.415 |
15 mar 2022 | 24,60 | 25,22 | 24,29 | 25,07 | 23,50 | 7.059.919 |
14 mar 2022 | 24,75 | 25,18 | 24,62 | 24,88 | 23,32 | 9.146.526 |
11 mar 2022 | 23,68 | 24,90 | 23,44 | 24,10 | 22,60 | 11.603.675 |
10 mar 2022 | 24,44 | 24,47 | 23,49 | 23,64 | 22,16 | 8.728.389 |
09 mar 2022 | 23,33 | 24,37 | 23,32 | 24,34 | 22,82 | 15.176.013 |
08 mar 2022 | 21,74 | 23,20 | 21,67 | 22,57 | 21,16 | 12.456.066 |
07 mar 2022 | 21,47 | 23,18 | 20,99 | 22,22 | 20,83 | 17.066.795 |
04 mar 2022 | 23,16 | 23,25 | 22,11 | 22,25 | 20,87 | 14.278.835 |
03 mar 2022 | 23,35 | 24,09 | 23,33 | 23,49 | 22,02 | 10.293.591 |
02 mar 2022 | 22,30 | 23,44 | 22,14 | 23,33 | 21,87 | 14.706.231 |
01 mar 2022 | 23,94 | 24,38 | 23,17 | 23,23 | 21,78 | 12.149.050 |
28 feb 2022 | 24,09 | 24,41 | 23,53 | 24,27 | 22,76 | 13.298.270 |
25 feb 2022 | 24,75 | 24,92 | 24,09 | 24,77 | 23,22 | 10.640.398 |
24 feb 2022 | 24,70 | 25,38 | 24,32 | 24,53 | 23,00 | 15.841.883 |
23 feb 2022 | 26,50 | 26,72 | 26,11 | 26,12 | 24,49 | 5.480.688 |
22 feb 2022 | 25,74 | 26,47 | 25,35 | 26,30 | 24,66 | 6.329.987 |
21 feb 2022 | 27,14 | 27,30 | 26,35 | 26,57 | 24,91 | 4.870.587 |
18 feb 2022 | 27,23 | 27,52 | 26,73 | 26,92 | 25,24 | 6.815.362 |
17 feb 2022 | 27,92 | 28,02 | 26,99 | 27,19 | 25,49 | 7.628.009 |
16 feb 2022 | 28,17 | 28,26 | 27,77 | 28,00 | 26,25 | 4.540.879 |
15 feb 2022 | 27,51 | 28,14 | 27,38 | 28,12 | 26,36 | 6.757.454 |
14 feb 2022 | 27,90 | 27,91 | 27,16 | 27,58 | 25,85 | 8.514.081 |
*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...