Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2022 | 18,95 | 18,95 | 18,49 | 18,65 | 18,65 | 184.542 |
27 giu 2022 | 19,10 | 19,41 | 18,67 | 18,80 | 18,80 | 120.418 |
24 giu 2022 | 18,91 | 19,00 | 18,49 | 18,74 | 18,74 | 271.030 |
23 giu 2022 | 18,80 | 18,97 | 18,46 | 18,83 | 18,83 | 109.432 |
22 giu 2022 | 19,19 | 19,24 | 18,64 | 18,85 | 18,85 | 170.051 |
21 giu 2022 | 19,66 | 20,10 | 19,48 | 19,58 | 19,58 | 180.979 |
20 giu 2022 | 20,38 | 20,48 | 18,54 | 19,34 | 19,34 | 421.975 |
17 giu 2022 | 19,94 | 21,08 | 19,76 | 20,82 | 20,82 | 284.787 |
16 giu 2022 | 20,62 | 20,68 | 19,53 | 19,74 | 19,74 | 91.278 |
15 giu 2022 | 20,80 | 21,06 | 20,54 | 20,74 | 20,74 | 57.678 |
14 giu 2022 | 20,10 | 20,62 | 19,71 | 20,46 | 20,46 | 122.489 |
13 giu 2022 | 20,82 | 20,82 | 20,04 | 20,04 | 20,04 | 117.358 |
10 giu 2022 | 21,30 | 21,40 | 20,86 | 21,06 | 21,06 | 142.802 |
09 giu 2022 | 21,84 | 22,04 | 21,10 | 21,36 | 21,36 | 178.882 |
08 giu 2022 | 22,26 | 22,26 | 21,90 | 22,00 | 22,00 | 78.478 |
07 giu 2022 | 22,18 | 22,28 | 21,68 | 22,24 | 22,24 | 128.619 |
06 giu 2022 | 22,26 | 22,36 | 22,04 | 22,26 | 22,26 | 25.010 |
03 giu 2022 | 22,82 | 22,82 | 21,92 | 21,92 | 21,92 | 79.513 |
02 giu 2022 | 22,16 | 22,56 | 22,12 | 22,52 | 22,52 | 31.528 |
01 giu 2022 | 22,56 | 22,58 | 22,00 | 22,16 | 22,16 | 90.804 |
31 mag 2022 | 22,86 | 22,90 | 22,24 | 22,58 | 22,58 | 319.441 |
30 mag 2022 | 22,48 | 22,98 | 22,42 | 22,80 | 22,80 | 136.220 |
27 mag 2022 | 22,04 | 22,38 | 21,92 | 22,24 | 22,24 | 92.959 |
26 mag 2022 | 21,24 | 22,00 | 21,20 | 21,96 | 21,96 | 74.847 |
25 mag 2022 | 20,96 | 21,40 | 20,62 | 21,24 | 21,24 | 79.599 |
24 mag 2022 | 21,32 | 21,54 | 20,80 | 20,80 | 20,80 | 139.830 |
23 mag 2022 | 22,00 | 22,30 | 21,38 | 21,72 | 21,72 | 237.575 |
23 mag 2022 | 0.83 Dividendo |
20 mag 2022 | 22,42 | 23,06 | 22,16 | 22,50 | 21,67 | 147.958 |
19 mag 2022 | 22,02 | 22,54 | 21,60 | 22,28 | 21,46 | 220.171 |
18 mag 2022 | 22,64 | 22,76 | 21,86 | 22,14 | 21,32 | 150.387 |
17 mag 2022 | 22,22 | 23,18 | 22,00 | 22,70 | 21,86 | 282.210 |
16 mag 2022 | 22,98 | 22,98 | 21,70 | 21,90 | 21,09 | 262.968 |
13 mag 2022 | 22,08 | 23,34 | 22,08 | 23,04 | 22,19 | 224.099 |
12 mag 2022 | 22,12 | 22,48 | 21,56 | 22,40 | 21,57 | 93.758 |
11 mag 2022 | 22,46 | 22,80 | 21,66 | 22,72 | 21,88 | 98.217 |
10 mag 2022 | 22,16 | 22,42 | 21,74 | 22,00 | 21,19 | 80.200 |
09 mag 2022 | 22,60 | 23,02 | 21,74 | 21,74 | 20,94 | 82.056 |
06 mag 2022 | 23,12 | 23,12 | 22,30 | 22,70 | 21,86 | 221.429 |
05 mag 2022 | 23,96 | 24,02 | 23,26 | 23,26 | 22,40 | 219.068 |
04 mag 2022 | 22,74 | 23,90 | 22,40 | 23,54 | 22,67 | 240.131 |
03 mag 2022 | 22,60 | 22,88 | 22,44 | 22,66 | 21,82 | 86.015 |
02 mag 2022 | 23,04 | 23,12 | 22,22 | 22,50 | 21,67 | 140.091 |
29 apr 2022 | 23,20 | 23,32 | 22,84 | 23,24 | 22,38 | 141.393 |
28 apr 2022 | 22,98 | 23,32 | 22,84 | 23,08 | 22,23 | 95.991 |
27 apr 2022 | 22,84 | 23,06 | 22,52 | 22,58 | 21,75 | 60.380 |
26 apr 2022 | 23,54 | 23,58 | 22,72 | 22,72 | 21,88 | 99.215 |
25 apr 2022 | 23,14 | 23,72 | 23,08 | 23,60 | 22,73 | 93.890 |
22 apr 2022 | 23,94 | 24,02 | 23,52 | 23,52 | 22,65 | 85.547 |
21 apr 2022 | 24,06 | 24,54 | 24,06 | 24,24 | 23,35 | 70.769 |
20 apr 2022 | 23,90 | 24,12 | 23,72 | 24,00 | 23,11 | 138.496 |
19 apr 2022 | 23,90 | 24,12 | 23,48 | 23,94 | 23,06 | 76.233 |
14 apr 2022 | 23,90 | 24,08 | 23,68 | 24,00 | 23,11 | 61.223 |
13 apr 2022 | 23,74 | 23,86 | 23,48 | 23,86 | 22,98 | 92.805 |
12 apr 2022 | 24,12 | 24,28 | 23,32 | 23,74 | 22,86 | 172.943 |
11 apr 2022 | 24,70 | 24,90 | 24,22 | 24,22 | 23,33 | 114.637 |
08 apr 2022 | 24,62 | 24,96 | 24,22 | 24,74 | 23,83 | 201.342 |
07 apr 2022 | 24,80 | 25,14 | 24,46 | 24,46 | 23,56 | 137.129 |
06 apr 2022 | 24,64 | 24,72 | 24,04 | 24,68 | 23,77 | 225.686 |
05 apr 2022 | 25,60 | 25,62 | 24,56 | 24,64 | 23,73 | 261.000 |
04 apr 2022 | 24,80 | 25,44 | 24,50 | 25,44 | 24,50 | 106.456 |
01 apr 2022 | 24,60 | 24,94 | 24,54 | 24,64 | 23,73 | 138.406 |
31 mar 2022 | 25,28 | 25,42 | 24,64 | 24,74 | 23,83 | 153.141 |
30 mar 2022 | 25,78 | 25,82 | 25,02 | 25,30 | 24,37 | 270.609 |
29 mar 2022 | 24,64 | 26,14 | 24,36 | 26,04 | 25,08 | 256.135 |
28 mar 2022 | 24,32 | 25,00 | 24,32 | 24,42 | 23,52 | 122.813 |
25 mar 2022 | 24,38 | 24,52 | 24,14 | 24,32 | 23,42 | 124.764 |
24 mar 2022 | 24,70 | 25,00 | 24,20 | 24,38 | 23,48 | 156.421 |
23 mar 2022 | 25,20 | 25,40 | 24,66 | 24,70 | 23,79 | 92.504 |
22 mar 2022 | 25,18 | 25,34 | 24,86 | 25,18 | 24,25 | 74.450 |
21 mar 2022 | 25,42 | 25,56 | 25,08 | 25,24 | 24,31 | 162.693 |
18 mar 2022 | 25,58 | 25,66 | 24,80 | 25,44 | 24,50 | 152.988 |
17 mar 2022 | 25,86 | 25,90 | 24,88 | 25,38 | 24,44 | 153.747 |
16 mar 2022 | 24,82 | 26,08 | 24,82 | 25,80 | 24,85 | 197.956 |
15 mar 2022 | 25,12 | 25,14 | 23,90 | 24,66 | 23,75 | 251.198 |
14 mar 2022 | 23,80 | 25,44 | 23,28 | 25,32 | 24,39 | 271.473 |
11 mar 2022 | 23,86 | 24,06 | 22,70 | 23,72 | 22,84 | 356.191 |
10 mar 2022 | 26,24 | 26,70 | 23,26 | 23,86 | 22,98 | 462.636 |
09 mar 2022 | 25,06 | 26,06 | 24,68 | 25,70 | 24,75 | 184.186 |
08 mar 2022 | 23,84 | 25,32 | 23,58 | 24,20 | 23,31 | 126.261 |
07 mar 2022 | 24,74 | 25,18 | 22,92 | 24,26 | 23,37 | 221.136 |
04 mar 2022 | 26,90 | 27,06 | 25,38 | 25,38 | 24,44 | 236.097 |
03 mar 2022 | 28,16 | 28,38 | 27,16 | 27,38 | 26,37 | 182.052 |
02 mar 2022 | 27,70 | 28,16 | 27,30 | 28,02 | 26,99 | 115.610 |
01 mar 2022 | 28,52 | 28,72 | 27,70 | 27,80 | 26,77 | 132.764 |
28 feb 2022 | 27,64 | 28,48 | 27,00 | 28,46 | 27,41 | 182.687 |
25 feb 2022 | 29,12 | 29,12 | 27,80 | 28,58 | 27,53 | 274.976 |
24 feb 2022 | 27,82 | 29,00 | 27,14 | 28,10 | 27,06 | 213.922 |
23 feb 2022 | 29,54 | 29,90 | 28,84 | 28,84 | 27,78 | 153.837 |
22 feb 2022 | 28,76 | 29,80 | 28,52 | 29,56 | 28,47 | 140.833 |
21 feb 2022 | 30,12 | 30,44 | 29,14 | 29,80 | 28,70 | 107.732 |
18 feb 2022 | 30,32 | 30,98 | 30,08 | 30,34 | 29,22 | 82.964 |
17 feb 2022 | 31,08 | 31,12 | 30,32 | 30,50 | 29,37 | 82.502 |
16 feb 2022 | 30,56 | 31,02 | 30,56 | 30,78 | 29,64 | 67.541 |
15 feb 2022 | 29,88 | 30,58 | 29,82 | 30,46 | 29,34 | 88.271 |
14 feb 2022 | 29,86 | 30,36 | 29,02 | 29,88 | 28,78 | 170.314 |
11 feb 2022 | 30,66 | 30,86 | 29,94 | 30,54 | 29,41 | 175.097 |
10 feb 2022 | 31,36 | 31,50 | 30,64 | 31,12 | 29,97 | 94.718 |
09 feb 2022 | 30,80 | 31,38 | 30,74 | 31,18 | 30,03 | 113.730 |
08 feb 2022 | 30,36 | 30,80 | 30,22 | 30,50 | 29,37 | 101.487 |
*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...