Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 lug 2022 | 30,20 | 30,56 | 30,18 | 30,32 | 30,32 | 2.823 |
06 lug 2022 | 30,14 | 30,18 | 29,56 | 29,88 | 29,88 | 98.433 |
05 lug 2022 | 30,42 | 30,58 | 29,92 | 30,06 | 30,06 | 84.448 |
04 lug 2022 | 30,48 | 30,62 | 29,90 | 30,22 | 30,22 | 81.825 |
01 lug 2022 | 29,60 | 30,50 | 29,22 | 30,40 | 30,40 | 88.639 |
30 giu 2022 | 29,28 | 29,70 | 29,12 | 29,64 | 29,64 | 125.180 |
29 giu 2022 | 30,20 | 30,34 | 29,28 | 29,56 | 29,56 | 120.874 |
28 giu 2022 | 29,98 | 30,60 | 29,94 | 30,38 | 30,38 | 118.405 |
27 giu 2022 | 30,42 | 30,42 | 29,54 | 29,98 | 29,98 | 78.723 |
24 giu 2022 | 29,80 | 30,68 | 29,50 | 30,28 | 30,28 | 109.216 |
23 giu 2022 | 28,96 | 29,74 | 28,74 | 29,64 | 29,64 | 157.370 |
22 giu 2022 | 29,50 | 29,58 | 28,36 | 29,24 | 29,24 | 119.886 |
21 giu 2022 | 29,88 | 30,14 | 29,46 | 29,64 | 29,64 | 128.819 |
20 giu 2022 | 29,96 | 30,02 | 29,08 | 29,68 | 29,68 | 91.842 |
17 giu 2022 | 30,54 | 30,70 | 28,50 | 29,70 | 29,70 | 593.804 |
16 giu 2022 | 30,82 | 31,04 | 30,16 | 30,40 | 30,40 | 98.878 |
15 giu 2022 | 30,48 | 31,00 | 30,12 | 30,68 | 30,68 | 325.997 |
14 giu 2022 | 30,46 | 30,80 | 29,72 | 30,08 | 30,08 | 136.277 |
13 giu 2022 | 30,88 | 31,56 | 30,14 | 30,40 | 30,40 | 188.805 |
10 giu 2022 | 33,38 | 33,38 | 30,70 | 30,88 | 30,88 | 379.620 |
09 giu 2022 | 33,28 | 33,58 | 33,06 | 33,28 | 33,28 | 126.766 |
08 giu 2022 | 32,82 | 33,38 | 32,36 | 33,18 | 33,18 | 89.241 |
07 giu 2022 | 33,14 | 33,40 | 32,88 | 32,98 | 32,98 | 129.527 |
06 giu 2022 | 32,64 | 33,18 | 32,44 | 33,06 | 33,06 | 71.869 |
03 giu 2022 | 32,46 | 32,92 | 32,36 | 32,68 | 32,68 | 98.237 |
02 giu 2022 | 32,40 | 32,72 | 31,86 | 32,32 | 32,32 | 187.229 |
01 giu 2022 | 32,74 | 32,94 | 32,20 | 32,20 | 32,20 | 106.181 |
31 mag 2022 | 32,80 | 32,86 | 32,26 | 32,36 | 32,36 | 206.816 |
30 mag 2022 | 32,84 | 33,24 | 32,26 | 32,68 | 32,68 | 184.902 |
27 mag 2022 | 33,70 | 33,88 | 32,72 | 32,80 | 32,80 | 178.365 |
26 mag 2022 | 34,20 | 34,36 | 33,76 | 33,76 | 33,76 | 121.840 |
25 mag 2022 | 34,08 | 34,36 | 33,72 | 34,32 | 34,32 | 252.837 |
24 mag 2022 | 33,14 | 34,14 | 33,14 | 33,68 | 33,68 | 117.983 |
23 mag 2022 | 33,26 | 33,94 | 33,14 | 33,64 | 33,64 | 96.560 |
23 mag 2022 | 0.9 Dividendo |
20 mag 2022 | 33,90 | 34,40 | 33,72 | 34,00 | 33,10 | 239.878 |
19 mag 2022 | 33,20 | 33,68 | 32,94 | 33,66 | 32,77 | 127.572 |
18 mag 2022 | 34,00 | 34,74 | 32,96 | 33,44 | 32,55 | 329.125 |
17 mag 2022 | 33,00 | 35,00 | 32,14 | 33,40 | 32,52 | 488.163 |
16 mag 2022 | 31,96 | 32,84 | 31,74 | 32,56 | 31,70 | 198.906 |
13 mag 2022 | 29,70 | 31,76 | 29,70 | 31,54 | 30,71 | 287.736 |
12 mag 2022 | 29,92 | 30,24 | 29,64 | 29,72 | 28,93 | 127.148 |
11 mag 2022 | 29,72 | 30,56 | 29,54 | 30,48 | 29,67 | 123.023 |
10 mag 2022 | 29,78 | 30,42 | 29,34 | 29,70 | 28,91 | 197.019 |
09 mag 2022 | 31,40 | 31,40 | 29,72 | 29,74 | 28,95 | 111.005 |
06 mag 2022 | 31,78 | 31,78 | 30,78 | 31,26 | 30,43 | 201.535 |
05 mag 2022 | 32,30 | 32,44 | 31,40 | 31,50 | 30,67 | 100.745 |
04 mag 2022 | 31,92 | 32,54 | 31,86 | 32,00 | 31,15 | 122.307 |
03 mag 2022 | 32,30 | 32,46 | 31,84 | 31,88 | 31,04 | 196.833 |
02 mag 2022 | 32,86 | 33,12 | 31,50 | 32,36 | 31,50 | 337.123 |
29 apr 2022 | 32,80 | 33,12 | 32,68 | 32,90 | 32,03 | 200.452 |
28 apr 2022 | 32,70 | 32,90 | 32,24 | 32,68 | 31,81 | 217.935 |
27 apr 2022 | 32,24 | 32,68 | 31,98 | 32,60 | 31,74 | 134.331 |
26 apr 2022 | 32,70 | 32,94 | 32,34 | 32,60 | 31,74 | 177.145 |
25 apr 2022 | 32,26 | 32,80 | 31,96 | 32,48 | 31,62 | 151.229 |
22 apr 2022 | 32,12 | 32,44 | 31,90 | 32,22 | 31,37 | 223.788 |
21 apr 2022 | 32,62 | 32,98 | 32,26 | 32,26 | 31,41 | 205.114 |
20 apr 2022 | 31,76 | 32,68 | 31,54 | 32,50 | 31,64 | 220.383 |
19 apr 2022 | 31,70 | 31,92 | 31,28 | 31,84 | 31,00 | 167.605 |
14 apr 2022 | 31,20 | 31,80 | 31,20 | 31,66 | 30,82 | 149.289 |
13 apr 2022 | 31,78 | 31,78 | 31,26 | 31,46 | 30,63 | 129.470 |
12 apr 2022 | 31,54 | 31,80 | 31,04 | 31,78 | 30,94 | 174.708 |
11 apr 2022 | 31,62 | 31,88 | 31,08 | 31,72 | 30,88 | 181.841 |
08 apr 2022 | 31,52 | 31,92 | 31,28 | 31,60 | 30,76 | 193.303 |
07 apr 2022 | 31,60 | 31,96 | 31,18 | 31,38 | 30,55 | 258.762 |
06 apr 2022 | 31,26 | 31,70 | 30,94 | 31,44 | 30,61 | 217.588 |
05 apr 2022 | 30,98 | 31,72 | 30,86 | 31,30 | 30,47 | 352.379 |
04 apr 2022 | 31,04 | 31,26 | 30,66 | 30,84 | 30,02 | 143.619 |
01 apr 2022 | 30,44 | 31,20 | 30,22 | 30,94 | 30,12 | 347.654 |
31 mar 2022 | 30,40 | 30,62 | 29,92 | 30,16 | 29,36 | 341.969 |
30 mar 2022 | 29,60 | 30,10 | 29,30 | 30,10 | 29,30 | 236.177 |
29 mar 2022 | 29,68 | 29,78 | 29,12 | 29,30 | 28,52 | 226.662 |
28 mar 2022 | 29,58 | 29,80 | 29,16 | 29,54 | 28,76 | 113.121 |
25 mar 2022 | 28,86 | 29,62 | 28,76 | 29,38 | 28,60 | 174.843 |
24 mar 2022 | 29,16 | 29,16 | 28,48 | 28,92 | 28,15 | 154.991 |
23 mar 2022 | 29,58 | 29,58 | 28,72 | 28,88 | 28,12 | 160.345 |
22 mar 2022 | 29,52 | 29,96 | 28,92 | 29,48 | 28,70 | 179.307 |
21 mar 2022 | 30,12 | 30,20 | 28,92 | 29,46 | 28,68 | 372.486 |
18 mar 2022 | 29,90 | 30,38 | 29,60 | 30,16 | 29,36 | 786.493 |
17 mar 2022 | 28,96 | 30,16 | 28,96 | 30,16 | 29,36 | 373.353 |
16 mar 2022 | 29,92 | 30,16 | 28,68 | 28,68 | 27,92 | 438.258 |
15 mar 2022 | 28,50 | 29,76 | 28,18 | 29,66 | 28,87 | 387.515 |
14 mar 2022 | 29,58 | 29,64 | 28,00 | 28,52 | 27,77 | 294.283 |
11 mar 2022 | 29,46 | 30,04 | 29,00 | 29,20 | 28,43 | 241.901 |
10 mar 2022 | 29,80 | 30,20 | 29,00 | 29,24 | 28,47 | 277.020 |
09 mar 2022 | 29,20 | 30,20 | 28,60 | 29,98 | 29,19 | 826.028 |
08 mar 2022 | 26,48 | 28,70 | 26,48 | 28,34 | 27,59 | 567.825 |
07 mar 2022 | 26,50 | 26,96 | 25,74 | 26,52 | 25,82 | 238.148 |
04 mar 2022 | 26,58 | 27,40 | 26,28 | 26,76 | 26,05 | 314.813 |
03 mar 2022 | 27,88 | 28,06 | 26,54 | 26,70 | 25,99 | 289.147 |
02 mar 2022 | 27,42 | 28,12 | 27,40 | 27,70 | 26,97 | 248.020 |
01 mar 2022 | 28,20 | 28,40 | 27,20 | 27,42 | 26,69 | 435.786 |
28 feb 2022 | 26,30 | 28,52 | 25,80 | 28,26 | 27,51 | 571.492 |
25 feb 2022 | 25,70 | 26,66 | 24,88 | 26,54 | 25,84 | 501.328 |
24 feb 2022 | 23,10 | 25,68 | 23,00 | 25,30 | 24,63 | 645.224 |
23 feb 2022 | 23,60 | 24,04 | 23,60 | 23,62 | 22,99 | 165.179 |
22 feb 2022 | 23,18 | 23,98 | 22,98 | 23,62 | 22,99 | 133.500 |
21 feb 2022 | 24,28 | 24,28 | 23,76 | 23,80 | 23,17 | 114.689 |
18 feb 2022 | 24,48 | 24,54 | 24,00 | 24,06 | 23,42 | 105.081 |
17 feb 2022 | 24,56 | 24,90 | 24,40 | 24,44 | 23,79 | 125.951 |
*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...