Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2022 | 13,03 | 13,05 | 12,69 | 12,75 | 12,75 | 3.382.478 |
13 mag 2022 | 12,93 | 13,28 | 12,88 | 13,06 | 13,06 | 6.701.900 |
12 mag 2022 | 12,25 | 12,82 | 12,22 | 12,81 | 12,81 | 7.429.600 |
11 mag 2022 | 12,26 | 12,58 | 12,12 | 12,23 | 12,23 | 8.732.800 |
10 mag 2022 | 12,73 | 12,78 | 12,11 | 12,19 | 12,19 | 8.252.200 |
09 mag 2022 | 12,29 | 12,82 | 12,24 | 12,58 | 12,58 | 10.518.600 |
09 mag 2022 | 0.15 Dividendo |
06 mag 2022 | 12,54 | 12,74 | 12,20 | 12,60 | 12,45 | 11.848.600 |
05 mag 2022 | 13,85 | 14,00 | 12,70 | 12,71 | 12,56 | 10.697.800 |
04 mag 2022 | 13,84 | 14,19 | 13,54 | 14,18 | 14,01 | 7.147.300 |
03 mag 2022 | 13,34 | 13,77 | 13,18 | 13,72 | 13,56 | 6.056.900 |
02 mag 2022 | 13,26 | 13,49 | 13,04 | 13,41 | 13,25 | 7.078.800 |
29 apr 2022 | 13,50 | 13,64 | 13,21 | 13,26 | 13,10 | 7.705.200 |
28 apr 2022 | 13,77 | 13,85 | 13,46 | 13,67 | 13,51 | 3.513.500 |
27 apr 2022 | 13,47 | 13,69 | 13,33 | 13,58 | 13,42 | 3.675.300 |
26 apr 2022 | 13,85 | 13,97 | 13,45 | 13,51 | 13,35 | 5.226.500 |
25 apr 2022 | 13,86 | 14,03 | 13,51 | 14,01 | 13,84 | 7.897.700 |
22 apr 2022 | 14,19 | 14,31 | 13,89 | 13,97 | 13,80 | 4.973.200 |
21 apr 2022 | 14,86 | 14,90 | 14,26 | 14,33 | 14,16 | 3.133.800 |
20 apr 2022 | 14,66 | 14,75 | 14,51 | 14,67 | 14,50 | 2.057.900 |
19 apr 2022 | 14,24 | 14,67 | 14,24 | 14,57 | 14,40 | 3.285.200 |
18 apr 2022 | 14,08 | 14,42 | 14,08 | 14,19 | 14,02 | 2.898.900 |
14 apr 2022 | 14,13 | 14,31 | 14,01 | 14,08 | 13,91 | 2.703.700 |
13 apr 2022 | 14,10 | 14,25 | 14,03 | 14,12 | 13,95 | 2.952.000 |
12 apr 2022 | 14,33 | 14,64 | 14,04 | 14,07 | 13,90 | 3.537.700 |
11 apr 2022 | 14,25 | 14,65 | 14,25 | 14,33 | 14,16 | 3.205.900 |
08 apr 2022 | 14,33 | 14,48 | 14,10 | 14,30 | 14,13 | 3.564.700 |
07 apr 2022 | 14,10 | 14,30 | 13,71 | 14,21 | 14,04 | 5.837.000 |
06 apr 2022 | 14,01 | 14,26 | 13,73 | 14,14 | 13,97 | 8.110.700 |
05 apr 2022 | 14,75 | 14,86 | 14,19 | 14,19 | 14,02 | 7.552.700 |
04 apr 2022 | 14,83 | 14,96 | 14,67 | 14,90 | 14,72 | 2.863.600 |
01 apr 2022 | 14,92 | 15,07 | 14,71 | 14,84 | 14,66 | 5.502.000 |
31 mar 2022 | 15,21 | 15,32 | 14,87 | 14,89 | 14,71 | 4.060.300 |
30 mar 2022 | 15,55 | 15,59 | 15,23 | 15,32 | 15,14 | 3.465.100 |
29 mar 2022 | 15,26 | 15,75 | 15,26 | 15,68 | 15,49 | 4.609.000 |
28 mar 2022 | 15,20 | 15,20 | 14,78 | 15,06 | 14,88 | 4.342.100 |
25 mar 2022 | 15,16 | 15,26 | 15,08 | 15,23 | 15,05 | 2.683.000 |
24 mar 2022 | 14,99 | 15,33 | 14,96 | 15,10 | 14,92 | 3.908.900 |
23 mar 2022 | 15,32 | 15,48 | 14,87 | 14,89 | 14,71 | 4.070.600 |
22 mar 2022 | 15,52 | 15,71 | 15,32 | 15,40 | 15,22 | 3.836.000 |
21 mar 2022 | 15,47 | 15,47 | 15,13 | 15,35 | 15,17 | 4.298.200 |
18 mar 2022 | 15,02 | 15,47 | 14,91 | 15,39 | 15,21 | 9.566.500 |
17 mar 2022 | 15,31 | 15,35 | 15,07 | 15,30 | 15,12 | 4.230.000 |
16 mar 2022 | 14,95 | 15,67 | 14,95 | 15,33 | 15,15 | 7.055.700 |
15 mar 2022 | 15,10 | 15,33 | 14,69 | 14,89 | 14,71 | 5.546.000 |
14 mar 2022 | 15,63 | 15,79 | 15,05 | 15,16 | 14,98 | 3.409.900 |
11 mar 2022 | 15,47 | 15,63 | 15,32 | 15,50 | 15,32 | 3.474.200 |
10 mar 2022 | 15,06 | 15,38 | 14,93 | 15,36 | 15,18 | 4.363.000 |
09 mar 2022 | 16,03 | 16,15 | 15,21 | 15,22 | 15,04 | 5.996.500 |
08 mar 2022 | 15,29 | 16,38 | 15,25 | 15,63 | 15,44 | 6.701.700 |
07 mar 2022 | 15,47 | 15,59 | 15,13 | 15,13 | 14,95 | 5.820.000 |
04 mar 2022 | 15,74 | 15,83 | 15,16 | 15,47 | 15,29 | 4.634.300 |
03 mar 2022 | 15,90 | 16,02 | 15,56 | 15,90 | 15,71 | 5.056.600 |
02 mar 2022 | 15,12 | 16,11 | 15,01 | 15,97 | 15,78 | 5.429.800 |
01 mar 2022 | 15,41 | 15,52 | 14,86 | 15,01 | 14,83 | 5.065.400 |
28 feb 2022 | 15,10 | 15,52 | 15,08 | 15,45 | 15,27 | 5.491.500 |
25 feb 2022 | 15,22 | 15,42 | 15,04 | 15,39 | 15,21 | 3.504.500 |
24 feb 2022 | 14,59 | 15,22 | 14,51 | 15,17 | 14,99 | 5.942.600 |
23 feb 2022 | 15,01 | 15,16 | 14,77 | 14,91 | 14,73 | 6.063.700 |
22 feb 2022 | 15,06 | 15,36 | 14,88 | 14,92 | 14,74 | 6.992.500 |
18 feb 2022 | 15,15 | 15,41 | 15,14 | 15,23 | 15,05 | 8.081.500 |
17 feb 2022 | 15,48 | 15,67 | 15,16 | 15,18 | 15,00 | 6.043.800 |
16 feb 2022 | 15,35 | 15,79 | 15,31 | 15,69 | 15,50 | 6.074.600 |
15 feb 2022 | 15,46 | 15,60 | 15,37 | 15,48 | 15,30 | 6.171.800 |
14 feb 2022 | 15,35 | 15,45 | 15,14 | 15,28 | 15,10 | 4.116.600 |
14 feb 2022 | 0.15 Dividendo |
11 feb 2022 | 16,12 | 16,12 | 15,33 | 15,44 | 15,11 | 4.717.600 |
10 feb 2022 | 16,10 | 16,43 | 15,76 | 15,82 | 15,48 | 4.064.200 |
09 feb 2022 | 15,99 | 16,30 | 15,91 | 16,30 | 15,95 | 4.605.900 |
08 feb 2022 | 15,61 | 15,98 | 15,49 | 15,96 | 15,62 | 5.090.700 |
07 feb 2022 | 15,78 | 16,00 | 15,34 | 15,50 | 15,17 | 4.971.800 |
04 feb 2022 | 15,54 | 15,90 | 15,49 | 15,72 | 15,38 | 7.224.700 |
03 feb 2022 | 15,90 | 16,75 | 15,53 | 15,60 | 15,26 | 11.288.300 |
02 feb 2022 | 16,31 | 16,38 | 15,79 | 15,80 | 15,46 | 6.929.300 |
01 feb 2022 | 16,06 | 16,27 | 15,83 | 16,18 | 15,83 | 3.428.400 |
31 gen 2022 | 15,50 | 16,11 | 15,44 | 16,10 | 15,75 | 5.808.600 |
28 gen 2022 | 15,30 | 15,68 | 14,99 | 15,67 | 15,33 | 5.664.800 |
27 gen 2022 | 15,70 | 16,02 | 15,22 | 15,33 | 15,00 | 6.471.700 |
26 gen 2022 | 16,42 | 16,47 | 15,45 | 15,58 | 15,24 | 4.314.400 |
25 gen 2022 | 15,96 | 16,30 | 15,84 | 16,11 | 15,76 | 4.301.900 |
24 gen 2022 | 15,36 | 16,31 | 15,34 | 16,29 | 15,94 | 5.494.100 |
21 gen 2022 | 15,62 | 15,90 | 15,35 | 15,73 | 15,39 | 4.409.200 |
20 gen 2022 | 16,31 | 16,36 | 15,68 | 15,70 | 15,36 | 3.934.600 |
19 gen 2022 | 16,61 | 16,85 | 16,35 | 16,36 | 16,01 | 3.103.900 |
18 gen 2022 | 16,70 | 16,85 | 16,47 | 16,52 | 16,16 | 4.892.200 |
14 gen 2022 | 16,98 | 16,98 | 16,52 | 16,79 | 16,43 | 3.561.800 |
13 gen 2022 | 16,81 | 17,31 | 16,70 | 17,15 | 16,78 | 2.942.100 |
12 gen 2022 | 16,69 | 16,82 | 16,47 | 16,65 | 16,29 | 2.490.100 |
11 gen 2022 | 16,44 | 16,68 | 16,24 | 16,68 | 16,32 | 2.675.600 |
10 gen 2022 | 16,78 | 16,82 | 16,20 | 16,40 | 16,05 | 3.518.400 |
07 gen 2022 | 16,81 | 17,01 | 16,55 | 16,86 | 16,50 | 3.743.100 |
06 gen 2022 | 17,08 | 17,24 | 16,85 | 17,03 | 16,66 | 3.738.800 |
05 gen 2022 | 17,40 | 17,55 | 16,93 | 16,94 | 16,58 | 3.945.900 |
04 gen 2022 | 17,14 | 17,49 | 17,08 | 17,36 | 16,99 | 3.454.900 |
03 gen 2022 | 16,88 | 16,99 | 16,77 | 16,92 | 16,56 | 3.148.900 |
31 dic 2021 | 16,71 | 16,88 | 16,47 | 16,72 | 16,36 | 3.306.300 |
30 dic 2021 | 16,89 | 17,09 | 16,76 | 16,80 | 16,44 | 4.312.500 |
29 dic 2021 | 16,59 | 16,90 | 16,53 | 16,82 | 16,46 | 2.755.500 |
28 dic 2021 | 16,49 | 16,75 | 16,49 | 16,55 | 16,19 | 2.696.000 |
27 dic 2021 | 16,11 | 16,62 | 16,11 | 16,56 | 16,20 | 2.660.200 |
*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...