Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2022 | 15,59 | 15,72 | 15,54 | 15,62 | 15,62 | 2.614.015 |
01 lug 2022 | 15,13 | 15,71 | 15,10 | 15,56 | 15,56 | 4.468.286 |
30 giu 2022 | 15,38 | 15,39 | 15,19 | 15,23 | 15,23 | 4.418.613 |
29 giu 2022 | 15,70 | 15,75 | 15,52 | 15,56 | 15,56 | 2.584.163 |
28 giu 2022 | 15,65 | 15,81 | 15,53 | 15,72 | 15,72 | 2.982.640 |
27 giu 2022 | 16,06 | 16,12 | 15,52 | 15,53 | 15,53 | 5.670.469 |
24 giu 2022 | 15,45 | 16,03 | 15,45 | 16,02 | 16,02 | 4.362.623 |
23 giu 2022 | 15,50 | 15,69 | 15,36 | 15,44 | 15,44 | 3.407.254 |
22 giu 2022 | 15,52 | 15,63 | 15,43 | 15,52 | 15,52 | 3.295.347 |
21 giu 2022 | 15,96 | 16,09 | 15,65 | 15,69 | 15,69 | 3.016.946 |
20 giu 2022 | 15,70 | 15,93 | 15,59 | 15,90 | 15,90 | 2.609.822 |
17 giu 2022 | 15,62 | 15,77 | 15,52 | 15,61 | 15,61 | 7.385.936 |
16 giu 2022 | 16,08 | 16,08 | 15,60 | 15,68 | 15,68 | 8.304.344 |
15 giu 2022 | 15,89 | 16,36 | 15,88 | 16,15 | 16,15 | 7.669.190 |
14 giu 2022 | 15,61 | 15,65 | 15,27 | 15,52 | 15,52 | 4.695.593 |
13 giu 2022 | 15,51 | 15,61 | 15,32 | 15,49 | 15,49 | 5.847.670 |
10 giu 2022 | 16,37 | 16,40 | 15,65 | 15,68 | 15,68 | 8.134.466 |
09 giu 2022 | 16,58 | 16,66 | 16,36 | 16,49 | 16,49 | 4.102.986 |
08 giu 2022 | 16,75 | 16,83 | 16,51 | 16,64 | 16,64 | 3.252.426 |
07 giu 2022 | 16,89 | 16,99 | 16,74 | 16,83 | 16,83 | 3.044.389 |
06 giu 2022 | 16,81 | 17,01 | 16,76 | 16,93 | 16,93 | 2.967.521 |
03 giu 2022 | 16,91 | 16,93 | 16,62 | 16,72 | 16,72 | 3.031.417 |
02 giu 2022 | 16,86 | 16,88 | 16,69 | 16,83 | 16,83 | 4.276.605 |
01 giu 2022 | 17,08 | 17,15 | 16,87 | 16,91 | 16,91 | 3.678.924 |
31 mag 2022 | 17,00 | 17,09 | 16,91 | 16,95 | 16,95 | 9.388.886 |
30 mag 2022 | 17,10 | 17,11 | 16,83 | 17,04 | 17,04 | 5.009.278 |
27 mag 2022 | 17,50 | 17,59 | 16,91 | 17,08 | 17,08 | 8.559.624 |
26 mag 2022 | 17,40 | 17,49 | 17,34 | 17,42 | 17,42 | 2.500.658 |
25 mag 2022 | 17,38 | 17,43 | 17,17 | 17,35 | 17,35 | 3.898.428 |
24 mag 2022 | 17,39 | 17,41 | 17,22 | 17,27 | 17,27 | 3.879.269 |
23 mag 2022 | 17,17 | 17,43 | 17,07 | 17,43 | 17,43 | 7.271.198 |
23 mag 2022 | 0.15 Dividendo |
20 mag 2022 | 18,08 | 18,20 | 17,84 | 18,00 | 17,85 | 8.826.584 |
19 mag 2022 | 18,14 | 18,32 | 18,03 | 18,10 | 17,95 | 8.843.595 |
18 mag 2022 | 18,12 | 18,17 | 17,91 | 18,00 | 17,85 | 3.968.470 |
17 mag 2022 | 17,95 | 18,26 | 17,94 | 18,10 | 17,95 | 6.086.063 |
16 mag 2022 | 17,70 | 17,88 | 17,59 | 17,82 | 17,67 | 3.406.202 |
13 mag 2022 | 17,75 | 17,78 | 17,57 | 17,74 | 17,59 | 3.720.029 |
12 mag 2022 | 17,60 | 17,73 | 17,50 | 17,67 | 17,52 | 4.482.591 |
11 mag 2022 | 17,72 | 17,84 | 17,55 | 17,76 | 17,61 | 5.183.768 |
10 mag 2022 | 17,58 | 17,90 | 17,44 | 17,71 | 17,56 | 4.650.153 |
09 mag 2022 | 17,65 | 17,72 | 17,44 | 17,44 | 17,29 | 5.014.660 |
06 mag 2022 | 17,91 | 18,08 | 17,66 | 17,74 | 17,59 | 4.662.698 |
05 mag 2022 | 18,40 | 18,55 | 17,93 | 17,99 | 17,84 | 4.892.173 |
04 mag 2022 | 18,31 | 18,39 | 18,14 | 18,20 | 18,05 | 2.918.096 |
03 mag 2022 | 18,08 | 18,38 | 18,06 | 18,31 | 18,15 | 4.614.763 |
02 mag 2022 | 18,00 | 18,10 | 17,20 | 17,95 | 17,80 | 6.827.060 |
29 apr 2022 | 18,13 | 18,20 | 17,91 | 18,10 | 17,95 | 3.485.129 |
28 apr 2022 | 18,24 | 18,26 | 17,88 | 18,00 | 17,85 | 4.568.683 |
27 apr 2022 | 18,00 | 18,24 | 17,76 | 18,10 | 17,95 | 5.555.196 |
26 apr 2022 | 18,29 | 18,30 | 18,04 | 18,06 | 17,91 | 4.893.119 |
25 apr 2022 | 18,24 | 18,28 | 18,01 | 18,12 | 17,97 | 5.554.763 |
22 apr 2022 | 18,50 | 18,58 | 18,27 | 18,42 | 18,26 | 8.154.787 |
21 apr 2022 | 18,79 | 18,93 | 18,67 | 18,67 | 18,51 | 5.102.647 |
20 apr 2022 | 18,83 | 18,88 | 18,60 | 18,76 | 18,61 | 6.239.086 |
19 apr 2022 | 19,20 | 19,23 | 18,58 | 18,75 | 18,59 | 9.599.569 |
14 apr 2022 | 19,12 | 19,37 | 19,03 | 19,26 | 19,10 | 4.928.945 |
13 apr 2022 | 19,27 | 19,42 | 19,02 | 19,18 | 19,03 | 4.828.608 |
12 apr 2022 | 19,37 | 19,39 | 18,96 | 19,27 | 19,11 | 9.007.026 |
11 apr 2022 | 19,46 | 19,72 | 19,42 | 19,44 | 19,28 | 4.614.740 |
08 apr 2022 | 19,66 | 19,77 | 19,32 | 19,58 | 19,42 | 6.981.816 |
07 apr 2022 | 19,94 | 20,04 | 19,30 | 19,36 | 19,20 | 9.232.540 |
06 apr 2022 | 20,09 | 20,39 | 19,92 | 19,98 | 19,81 | 7.386.796 |
05 apr 2022 | 20,20 | 20,48 | 19,99 | 20,21 | 20,04 | 6.443.625 |
04 apr 2022 | 21,04 | 21,38 | 20,28 | 20,30 | 20,13 | 9.005.729 |
01 apr 2022 | 20,90 | 21,55 | 20,82 | 21,11 | 20,93 | 10.921.429 |
31 mar 2022 | 20,20 | 20,86 | 20,15 | 20,77 | 20,60 | 11.260.196 |
30 mar 2022 | 19,75 | 20,27 | 19,67 | 20,12 | 19,95 | 10.618.253 |
29 mar 2022 | 20,36 | 20,53 | 19,58 | 19,73 | 19,57 | 15.007.472 |
28 mar 2022 | 19,43 | 20,40 | 19,42 | 20,14 | 19,97 | 14.733.341 |
25 mar 2022 | 19,11 | 19,52 | 19,11 | 19,42 | 19,26 | 10.166.818 |
24 mar 2022 | 18,95 | 19,23 | 18,90 | 19,07 | 18,91 | 9.207.724 |
23 mar 2022 | 18,89 | 18,97 | 18,81 | 18,88 | 18,72 | 5.145.780 |
22 mar 2022 | 18,73 | 18,93 | 18,70 | 18,82 | 18,66 | 4.296.578 |
21 mar 2022 | 18,70 | 18,92 | 18,70 | 18,74 | 18,58 | 5.057.436 |
18 mar 2022 | 18,68 | 18,82 | 18,49 | 18,77 | 18,62 | 17.285.196 |
17 mar 2022 | 18,56 | 18,69 | 18,34 | 18,61 | 18,45 | 13.399.054 |
16 mar 2022 | 18,23 | 18,79 | 18,22 | 18,58 | 18,42 | 11.303.014 |
15 mar 2022 | 17,52 | 18,15 | 17,52 | 17,91 | 17,76 | 10.096.800 |
14 mar 2022 | 17,40 | 17,87 | 17,29 | 17,65 | 17,50 | 10.272.441 |
11 mar 2022 | 16,83 | 17,44 | 16,81 | 17,17 | 17,03 | 9.023.591 |
10 mar 2022 | 17,17 | 17,17 | 16,56 | 16,80 | 16,66 | 6.318.342 |
09 mar 2022 | 16,68 | 16,99 | 16,61 | 16,96 | 16,82 | 9.554.601 |
08 mar 2022 | 15,77 | 16,64 | 15,71 | 16,17 | 16,04 | 10.028.130 |
07 mar 2022 | 15,76 | 16,30 | 15,30 | 15,86 | 15,73 | 12.464.644 |
04 mar 2022 | 16,92 | 16,97 | 16,22 | 16,23 | 16,09 | 10.030.323 |
03 mar 2022 | 17,22 | 17,42 | 17,08 | 17,15 | 17,01 | 3.572.910 |
02 mar 2022 | 17,20 | 17,35 | 16,97 | 17,23 | 17,08 | 6.456.422 |
01 mar 2022 | 17,70 | 17,97 | 17,32 | 17,33 | 17,19 | 6.965.863 |
28 feb 2022 | 17,60 | 17,73 | 17,39 | 17,73 | 17,58 | 7.497.126 |
25 feb 2022 | 17,56 | 17,95 | 17,20 | 17,89 | 17,74 | 8.063.379 |
24 feb 2022 | 17,50 | 17,88 | 17,25 | 17,47 | 17,32 | 12.286.840 |
23 feb 2022 | 18,24 | 18,41 | 18,06 | 18,17 | 18,02 | 4.259.147 |
22 feb 2022 | 18,00 | 18,27 | 17,92 | 18,12 | 17,97 | 6.141.277 |
21 feb 2022 | 18,61 | 18,74 | 18,21 | 18,35 | 18,20 | 4.477.407 |
18 feb 2022 | 18,67 | 18,73 | 18,49 | 18,54 | 18,39 | 3.509.650 |
17 feb 2022 | 18,90 | 18,94 | 18,50 | 18,61 | 18,45 | 5.085.745 |
16 feb 2022 | 18,71 | 19,00 | 18,71 | 18,95 | 18,80 | 5.076.033 |
15 feb 2022 | 18,35 | 18,77 | 18,28 | 18,69 | 18,53 | 5.607.680 |
14 feb 2022 | 18,24 | 18,37 | 17,90 | 18,35 | 18,20 | 8.900.583 |
*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...