Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2022 | 14,00 | 13,94 | 13,48 | 13,63 | 13,63 | 75.089 |
01 lug 2022 | 13,90 | 14,08 | 13,70 | 14,08 | 14,08 | 63.900 |
30 giu 2022 | 13,68 | 14,11 | 13,65 | 13,90 | 13,90 | 190.000 |
29 giu 2022 | 13,76 | 13,76 | 13,35 | 13,68 | 13,68 | 82.400 |
28 giu 2022 | 13,62 | 14,00 | 13,51 | 13,67 | 13,67 | 102.800 |
27 giu 2022 | 13,36 | 13,50 | 13,20 | 13,49 | 13,49 | 73.000 |
24 giu 2022 | 12,85 | 13,39 | 12,84 | 13,27 | 13,27 | 72.500 |
23 giu 2022 | 12,61 | 12,79 | 12,56 | 12,75 | 12,75 | 132.200 |
22 giu 2022 | 12,83 | 12,85 | 12,51 | 12,52 | 12,52 | 114.500 |
21 giu 2022 | 12,89 | 13,12 | 12,80 | 12,91 | 12,91 | 114.500 |
17 giu 2022 | 13,10 | 13,22 | 12,52 | 12,71 | 12,71 | 172.700 |
16 giu 2022 | 13,59 | 13,63 | 13,02 | 13,07 | 13,07 | 226.800 |
15 giu 2022 | 13,65 | 13,90 | 13,62 | 13,81 | 13,81 | 148.400 |
14 giu 2022 | 14,30 | 14,30 | 13,47 | 13,47 | 13,47 | 255.700 |
14 giu 2022 | 0.35 Dividendo |
13 giu 2022 | 14,87 | 14,92 | 14,19 | 14,75 | 14,40 | 322.200 |
10 giu 2022 | 14,91 | 15,13 | 14,86 | 15,12 | 14,76 | 94.700 |
09 giu 2022 | 15,07 | 15,23 | 14,94 | 14,96 | 14,61 | 89.500 |
08 giu 2022 | 15,39 | 15,39 | 15,05 | 15,24 | 14,88 | 81.600 |
07 giu 2022 | 15,04 | 15,43 | 15,04 | 15,37 | 15,01 | 52.600 |
06 giu 2022 | 15,34 | 15,38 | 15,01 | 15,13 | 14,77 | 109.300 |
03 giu 2022 | 15,30 | 15,35 | 15,20 | 15,23 | 14,87 | 44.500 |
02 giu 2022 | 15,25 | 15,38 | 15,19 | 15,29 | 14,93 | 65.300 |
01 giu 2022 | 15,36 | 15,40 | 15,11 | 15,25 | 14,89 | 85.400 |
31 mag 2022 | 15,58 | 15,58 | 15,27 | 15,29 | 14,93 | 60.800 |
27 mag 2022 | 15,42 | 15,68 | 15,40 | 15,59 | 15,22 | 78.300 |
26 mag 2022 | 15,40 | 15,48 | 15,14 | 15,35 | 14,99 | 130.300 |
25 mag 2022 | 15,13 | 15,32 | 15,09 | 15,27 | 14,91 | 102.500 |
24 mag 2022 | 15,05 | 15,16 | 14,80 | 15,09 | 14,73 | 78.600 |
23 mag 2022 | 15,01 | 15,18 | 14,98 | 14,98 | 14,62 | 92.000 |
20 mag 2022 | 15,03 | 15,07 | 14,70 | 14,95 | 14,60 | 66.900 |
19 mag 2022 | 14,68 | 15,05 | 14,56 | 14,97 | 14,61 | 148.200 |
18 mag 2022 | 14,87 | 15,05 | 14,67 | 14,71 | 14,36 | 75.300 |
17 mag 2022 | 14,70 | 14,95 | 14,70 | 14,91 | 14,56 | 60.700 |
16 mag 2022 | 14,40 | 14,69 | 14,31 | 14,51 | 14,17 | 72.300 |
13 mag 2022 | 14,30 | 14,59 | 14,25 | 14,44 | 14,10 | 69.700 |
12 mag 2022 | 14,61 | 14,61 | 14,10 | 14,24 | 13,90 | 65.000 |
11 mag 2022 | 14,45 | 14,94 | 14,39 | 14,57 | 14,22 | 93.500 |
10 mag 2022 | 14,86 | 14,90 | 14,20 | 14,40 | 14,06 | 95.300 |
09 mag 2022 | 14,61 | 14,74 | 14,34 | 14,71 | 14,36 | 55.400 |
06 mag 2022 | 14,47 | 14,92 | 14,35 | 14,80 | 14,45 | 100.800 |
05 mag 2022 | 14,68 | 14,80 | 14,26 | 14,45 | 14,11 | 69.200 |
04 mag 2022 | 14,62 | 14,82 | 14,59 | 14,77 | 14,42 | 53.600 |
03 mag 2022 | 14,17 | 14,75 | 14,17 | 14,51 | 14,17 | 78.600 |
02 mag 2022 | 14,22 | 14,35 | 14,00 | 14,24 | 13,90 | 90.900 |
29 apr 2022 | 14,83 | 14,92 | 14,20 | 14,23 | 13,89 | 82.100 |
28 apr 2022 | 14,89 | 15,03 | 14,80 | 14,82 | 14,47 | 53.700 |
27 apr 2022 | 14,63 | 15,01 | 14,61 | 14,76 | 14,41 | 97.600 |
26 apr 2022 | 14,67 | 14,92 | 14,59 | 14,60 | 14,25 | 64.800 |
25 apr 2022 | 14,85 | 14,85 | 14,50 | 14,73 | 14,38 | 83.600 |
22 apr 2022 | 15,21 | 15,32 | 14,90 | 14,97 | 14,61 | 99.100 |
21 apr 2022 | 15,50 | 15,50 | 15,24 | 15,24 | 14,88 | 121.000 |
20 apr 2022 | 15,37 | 15,47 | 15,30 | 15,45 | 15,08 | 95.200 |
19 apr 2022 | 15,32 | 15,40 | 15,29 | 15,29 | 14,93 | 115.400 |
18 apr 2022 | 15,22 | 15,40 | 15,18 | 15,32 | 14,96 | 100.700 |
14 apr 2022 | 15,19 | 15,30 | 15,07 | 15,08 | 14,72 | 92.700 |
13 apr 2022 | 15,13 | 15,25 | 15,07 | 15,17 | 14,81 | 59.900 |
12 apr 2022 | 15,20 | 15,33 | 15,05 | 15,13 | 14,77 | 77.200 |
11 apr 2022 | 15,33 | 15,33 | 15,05 | 15,09 | 14,73 | 53.300 |
08 apr 2022 | 15,16 | 15,33 | 15,16 | 15,33 | 14,97 | 58.600 |
07 apr 2022 | 15,43 | 15,45 | 15,13 | 15,17 | 14,81 | 89.200 |
06 apr 2022 | 15,00 | 15,44 | 14,85 | 15,44 | 15,07 | 64.300 |
05 apr 2022 | 15,20 | 15,30 | 15,00 | 15,02 | 14,66 | 58.700 |
04 apr 2022 | 15,30 | 15,35 | 15,06 | 15,12 | 14,76 | 80.000 |
01 apr 2022 | 15,18 | 15,31 | 15,18 | 15,30 | 14,94 | 63.700 |
31 mar 2022 | 15,15 | 15,30 | 15,13 | 15,18 | 14,82 | 207.400 |
30 mar 2022 | 14,95 | 15,10 | 14,85 | 15,10 | 14,74 | 144.700 |
29 mar 2022 | 14,75 | 14,94 | 14,70 | 14,94 | 14,59 | 97.300 |
28 mar 2022 | 14,64 | 14,74 | 14,50 | 14,74 | 14,39 | 97.300 |
25 mar 2022 | 14,36 | 14,59 | 14,32 | 14,57 | 14,22 | 69.000 |
24 mar 2022 | 14,70 | 14,77 | 14,06 | 14,34 | 14,00 | 261.900 |
23 mar 2022 | 14,59 | 14,61 | 14,48 | 14,57 | 14,22 | 46.100 |
22 mar 2022 | 14,66 | 14,66 | 14,49 | 14,53 | 14,19 | 115.700 |
21 mar 2022 | 14,27 | 14,53 | 14,25 | 14,53 | 14,19 | 58.100 |
18 mar 2022 | 14,41 | 14,41 | 14,10 | 14,22 | 13,88 | 134.800 |
17 mar 2022 | 14,32 | 14,42 | 14,21 | 14,41 | 14,07 | 122.000 |
16 mar 2022 | 14,32 | 14,34 | 14,13 | 14,30 | 13,96 | 66.800 |
15 mar 2022 | 14,45 | 14,50 | 14,00 | 14,22 | 13,88 | 146.200 |
14 mar 2022 | 14,69 | 14,99 | 14,43 | 14,45 | 14,11 | 107.800 |
14 mar 2022 | 0.35 Dividendo |
11 mar 2022 | 15,14 | 15,25 | 15,00 | 15,04 | 14,34 | 123.700 |
10 mar 2022 | 15,07 | 15,13 | 15,00 | 15,10 | 14,40 | 102.000 |
09 mar 2022 | 14,86 | 15,13 | 14,86 | 14,98 | 14,28 | 129.000 |
08 mar 2022 | 14,74 | 14,98 | 14,74 | 14,86 | 14,17 | 124.000 |
07 mar 2022 | 14,84 | 14,98 | 14,68 | 14,73 | 14,05 | 125.300 |
04 mar 2022 | 14,61 | 14,72 | 14,26 | 14,72 | 14,04 | 100.800 |
03 mar 2022 | 14,62 | 14,77 | 14,51 | 14,59 | 13,91 | 100.200 |
02 mar 2022 | 14,46 | 14,87 | 14,43 | 14,57 | 13,89 | 95.100 |
01 mar 2022 | 14,62 | 14,68 | 14,35 | 14,39 | 13,72 | 144.700 |
28 feb 2022 | 14,43 | 14,73 | 14,37 | 14,57 | 13,89 | 147.200 |
25 feb 2022 | 14,28 | 14,60 | 14,28 | 14,53 | 13,86 | 117.500 |
24 feb 2022 | 13,85 | 14,23 | 13,80 | 14,20 | 13,54 | 158.700 |
23 feb 2022 | 14,15 | 14,20 | 13,92 | 13,96 | 13,31 | 122.000 |
22 feb 2022 | 14,41 | 14,43 | 14,05 | 14,10 | 13,45 | 85.700 |
18 feb 2022 | 14,43 | 14,59 | 14,39 | 14,46 | 13,79 | 84.700 |
17 feb 2022 | 14,42 | 14,53 | 14,34 | 14,39 | 13,72 | 90.200 |
16 feb 2022 | 14,37 | 14,54 | 14,30 | 14,44 | 13,77 | 98.000 |
15 feb 2022 | 14,22 | 14,39 | 14,17 | 14,38 | 13,71 | 108.900 |
14 feb 2022 | 13,91 | 14,26 | 13,91 | 14,21 | 13,55 | 78.300 |
11 feb 2022 | 13,96 | 14,10 | 13,79 | 13,98 | 13,33 | 102.100 |
*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...