Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 ago 2022 | 12,34 | 12,44 | 12,22 | 12,26 | 12,26 | 912.947 |
04 ago 2022 | 12,50 | 12,53 | 12,23 | 12,32 | 12,32 | 1.715.870 |
03 ago 2022 | 12,11 | 12,45 | 12,10 | 12,45 | 12,45 | 2.175.577 |
02 ago 2022 | 12,06 | 12,27 | 11,87 | 12,06 | 12,06 | 1.785.183 |
01 ago 2022 | 12,08 | 12,45 | 12,01 | 12,09 | 12,09 | 2.299.722 |
29 lug 2022 | 11,74 | 12,10 | 11,66 | 12,09 | 12,09 | 2.727.334 |
28 lug 2022 | 11,39 | 11,76 | 11,39 | 11,76 | 11,76 | 1.951.919 |
27 lug 2022 | 11,22 | 11,34 | 11,22 | 11,32 | 11,32 | 1.000.222 |
26 lug 2022 | 11,34 | 11,40 | 11,14 | 11,15 | 11,15 | 1.423.481 |
25 lug 2022 | 11,29 | 11,41 | 11,20 | 11,40 | 11,40 | 1.689.531 |
22 lug 2022 | 11,32 | 11,48 | 11,23 | 11,23 | 11,23 | 2.085.886 |
21 lug 2022 | 11,20 | 11,73 | 11,08 | 11,43 | 11,43 | 3.841.006 |
20 lug 2022 | 12,04 | 12,23 | 11,58 | 11,70 | 11,70 | 2.108.239 |
19 lug 2022 | 11,25 | 11,96 | 11,17 | 11,96 | 11,96 | 2.561.593 |
18 lug 2022 | 11,15 | 11,44 | 11,14 | 11,37 | 11,37 | 1.242.308 |
15 lug 2022 | 11,05 | 11,24 | 10,88 | 11,15 | 11,15 | 2.259.556 |
14 lug 2022 | 11,52 | 11,61 | 11,03 | 11,13 | 11,13 | 2.540.412 |
13 lug 2022 | 11,98 | 12,10 | 11,59 | 11,73 | 11,73 | 1.322.929 |
12 lug 2022 | 11,73 | 12,03 | 11,65 | 11,99 | 11,99 | 2.022.106 |
11 lug 2022 | 11,93 | 12,09 | 11,84 | 11,85 | 11,85 | 1.285.391 |
08 lug 2022 | 12,03 | 12,28 | 11,98 | 12,15 | 12,15 | 1.311.335 |
07 lug 2022 | 11,73 | 12,18 | 11,69 | 12,15 | 12,15 | 2.537.573 |
06 lug 2022 | 11,50 | 11,72 | 11,23 | 11,56 | 11,56 | 1.418.382 |
05 lug 2022 | 11,69 | 11,85 | 11,24 | 11,30 | 11,30 | 2.700.125 |
04 lug 2022 | 11,45 | 11,65 | 11,41 | 11,57 | 11,57 | 907.814 |
01 lug 2022 | 11,30 | 11,59 | 11,23 | 11,46 | 11,46 | 1.306.806 |
30 giu 2022 | 11,60 | 11,73 | 11,31 | 11,42 | 11,42 | 2.366.570 |
29 giu 2022 | 11,76 | 11,98 | 11,69 | 11,76 | 11,76 | 1.271.537 |
28 giu 2022 | 11,94 | 12,01 | 11,81 | 11,86 | 11,86 | 1.228.940 |
27 giu 2022 | 12,03 | 12,15 | 11,77 | 11,85 | 11,85 | 1.491.980 |
24 giu 2022 | 11,90 | 12,05 | 11,65 | 12,02 | 12,02 | 2.123.166 |
23 giu 2022 | 11,47 | 11,94 | 11,44 | 11,85 | 11,85 | 4.118.942 |
22 giu 2022 | 11,02 | 11,64 | 11,01 | 11,52 | 11,52 | 2.294.733 |
21 giu 2022 | 11,24 | 11,44 | 11,14 | 11,23 | 11,23 | 1.495.921 |
20 giu 2022 | 10,88 | 11,31 | 10,82 | 11,19 | 11,19 | 1.463.179 |
17 giu 2022 | 10,69 | 11,15 | 10,69 | 10,84 | 10,84 | 3.311.840 |
16 giu 2022 | 10,95 | 10,95 | 10,53 | 10,69 | 10,69 | 2.043.275 |
15 giu 2022 | 10,85 | 11,20 | 10,78 | 11,03 | 11,03 | 3.884.244 |
14 giu 2022 | 10,52 | 10,53 | 10,17 | 10,34 | 10,34 | 2.661.165 |
13 giu 2022 | 10,67 | 10,69 | 10,34 | 10,35 | 10,35 | 2.947.563 |
10 giu 2022 | 11,98 | 12,03 | 10,89 | 10,90 | 10,90 | 5.390.717 |
09 giu 2022 | 12,45 | 12,52 | 12,02 | 12,04 | 12,04 | 2.772.279 |
08 giu 2022 | 12,91 | 12,91 | 12,47 | 12,57 | 12,57 | 1.997.422 |
07 giu 2022 | 12,91 | 13,01 | 12,85 | 12,88 | 12,88 | 1.545.532 |
06 giu 2022 | 12,73 | 13,11 | 12,72 | 13,01 | 13,01 | 2.181.026 |
03 giu 2022 | 13,28 | 13,28 | 12,55 | 12,63 | 12,63 | 2.001.566 |
02 giu 2022 | 13,15 | 13,17 | 12,97 | 13,17 | 13,17 | 962.421 |
01 giu 2022 | 13,23 | 13,26 | 12,99 | 13,09 | 13,09 | 2.577.004 |
31 mag 2022 | 13,18 | 13,32 | 12,94 | 13,17 | 13,17 | 4.664.229 |
30 mag 2022 | 13,17 | 13,28 | 13,07 | 13,24 | 13,24 | 1.215.053 |
27 mag 2022 | 13,07 | 13,18 | 12,79 | 13,06 | 13,06 | 2.052.552 |
26 mag 2022 | 12,87 | 13,06 | 12,76 | 13,03 | 13,03 | 1.126.530 |
25 mag 2022 | 12,77 | 12,90 | 12,46 | 12,84 | 12,84 | 1.798.714 |
24 mag 2022 | 12,41 | 12,84 | 12,39 | 12,61 | 12,61 | 1.789.150 |
23 mag 2022 | 12,41 | 12,64 | 12,35 | 12,64 | 12,64 | 1.178.114 |
23 mag 2022 | 0.39 Dividendo |
20 mag 2022 | 12,95 | 12,97 | 12,58 | 12,58 | 12,19 | 2.233.114 |
19 mag 2022 | 12,64 | 12,82 | 12,40 | 12,80 | 12,40 | 1.435.349 |
18 mag 2022 | 12,60 | 12,81 | 12,52 | 12,62 | 12,23 | 1.642.494 |
17 mag 2022 | 12,53 | 12,70 | 12,40 | 12,65 | 12,26 | 1.833.576 |
16 mag 2022 | 12,31 | 12,45 | 12,21 | 12,40 | 12,01 | 1.077.474 |
13 mag 2022 | 12,16 | 12,39 | 12,08 | 12,38 | 11,99 | 1.395.068 |
12 mag 2022 | 11,95 | 12,09 | 11,87 | 12,01 | 11,63 | 1.774.049 |
11 mag 2022 | 11,91 | 12,25 | 11,87 | 12,25 | 11,87 | 2.016.295 |
10 mag 2022 | 11,98 | 12,35 | 11,75 | 11,77 | 11,41 | 2.686.537 |
09 mag 2022 | 12,22 | 12,35 | 11,74 | 11,74 | 11,38 | 1.883.329 |
06 mag 2022 | 12,92 | 12,97 | 12,23 | 12,35 | 11,97 | 3.169.521 |
05 mag 2022 | 13,27 | 13,44 | 12,94 | 12,95 | 12,55 | 1.615.033 |
04 mag 2022 | 13,26 | 13,37 | 12,94 | 12,94 | 12,54 | 1.483.287 |
03 mag 2022 | 13,18 | 13,35 | 13,15 | 13,29 | 12,88 | 1.272.146 |
02 mag 2022 | 13,14 | 13,21 | 12,48 | 13,05 | 12,65 | 1.464.218 |
29 apr 2022 | 13,27 | 13,38 | 13,17 | 13,32 | 12,91 | 1.315.335 |
28 apr 2022 | 13,28 | 13,39 | 13,06 | 13,18 | 12,77 | 1.382.613 |
27 apr 2022 | 13,23 | 13,23 | 12,84 | 13,15 | 12,74 | 1.533.202 |
26 apr 2022 | 13,55 | 13,64 | 13,14 | 13,14 | 12,73 | 1.373.458 |
25 apr 2022 | 13,63 | 13,69 | 13,30 | 13,41 | 12,99 | 1.485.626 |
22 apr 2022 | 13,94 | 14,12 | 13,86 | 13,86 | 13,43 | 1.692.881 |
21 apr 2022 | 14,13 | 14,29 | 14,01 | 14,10 | 13,66 | 1.549.754 |
20 apr 2022 | 13,79 | 14,13 | 13,76 | 14,11 | 13,68 | 2.038.744 |
19 apr 2022 | 13,84 | 13,90 | 13,48 | 13,78 | 13,36 | 1.904.685 |
14 apr 2022 | 13,98 | 14,05 | 13,81 | 13,90 | 13,47 | 1.448.586 |
13 apr 2022 | 13,92 | 14,01 | 13,72 | 13,91 | 13,48 | 1.451.350 |
12 apr 2022 | 14,00 | 14,19 | 13,84 | 13,95 | 13,52 | 2.058.742 |
11 apr 2022 | 14,38 | 14,49 | 14,09 | 14,27 | 13,83 | 1.267.353 |
08 apr 2022 | 14,35 | 14,58 | 14,31 | 14,39 | 13,94 | 1.215.368 |
07 apr 2022 | 14,03 | 14,49 | 14,03 | 14,16 | 13,73 | 1.654.206 |
06 apr 2022 | 14,36 | 14,54 | 13,77 | 13,97 | 13,53 | 2.213.985 |
05 apr 2022 | 14,40 | 14,57 | 14,27 | 14,32 | 13,88 | 1.942.719 |
04 apr 2022 | 14,28 | 14,41 | 14,01 | 14,38 | 13,93 | 1.271.450 |
01 apr 2022 | 13,98 | 14,34 | 13,86 | 14,29 | 13,85 | 1.833.250 |
31 mar 2022 | 14,31 | 14,43 | 13,81 | 13,82 | 13,40 | 3.572.823 |
30 mar 2022 | 14,26 | 14,40 | 14,07 | 14,25 | 13,81 | 1.722.196 |
29 mar 2022 | 14,13 | 14,73 | 14,02 | 14,39 | 13,94 | 3.015.569 |
28 mar 2022 | 13,90 | 14,26 | 13,90 | 13,96 | 13,53 | 2.077.055 |
25 mar 2022 | 14,09 | 14,15 | 13,77 | 13,84 | 13,41 | 2.125.461 |
24 mar 2022 | 14,05 | 14,19 | 13,96 | 14,05 | 13,61 | 1.585.905 |
23 mar 2022 | 14,26 | 14,40 | 13,95 | 14,00 | 13,57 | 1.938.885 |
22 mar 2022 | 14,09 | 14,27 | 13,98 | 14,05 | 13,61 | 1.769.847 |
21 mar 2022 | 13,92 | 14,28 | 13,88 | 14,01 | 13,57 | 1.865.620 |
18 mar 2022 | 14,06 | 14,20 | 13,92 | 14,03 | 13,60 | 3.825.166 |
*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...