Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2022 | 36,14 | 36,99 | 35,97 | 36,78 | 36,78 | 8.827.300 |
12 mag 2022 | 35,58 | 36,37 | 35,00 | 35,84 | 35,84 | 11.518.600 |
11 mag 2022 | 37,17 | 37,73 | 35,79 | 35,86 | 35,86 | 10.103.900 |
10 mag 2022 | 37,86 | 38,78 | 37,42 | 37,54 | 37,54 | 14.516.000 |
09 mag 2022 | 36,16 | 37,22 | 36,13 | 37,01 | 37,01 | 9.976.200 |
06 mag 2022 | 37,35 | 37,65 | 36,32 | 37,09 | 37,09 | 10.110.500 |
05 mag 2022 | 38,93 | 39,10 | 37,51 | 37,91 | 37,91 | 8.273.800 |
04 mag 2022 | 38,12 | 39,52 | 37,64 | 39,39 | 39,39 | 10.158.100 |
03 mag 2022 | 36,95 | 38,16 | 36,88 | 37,92 | 37,92 | 7.708.000 |
02 mag 2022 | 36,62 | 37,07 | 36,01 | 37,06 | 37,06 | 9.426.300 |
29 apr 2022 | 37,36 | 38,21 | 36,56 | 36,63 | 36,63 | 9.967.800 |
28 apr 2022 | 36,97 | 37,92 | 36,62 | 37,58 | 37,58 | 7.618.600 |
27 apr 2022 | 36,40 | 37,16 | 36,09 | 36,45 | 36,45 | 9.387.700 |
26 apr 2022 | 36,78 | 37,25 | 36,33 | 36,34 | 36,34 | 10.588.700 |
25 apr 2022 | 36,60 | 37,05 | 36,22 | 37,00 | 37,00 | 9.913.100 |
22 apr 2022 | 38,12 | 38,12 | 36,75 | 36,79 | 36,79 | 9.247.400 |
21 apr 2022 | 39,24 | 39,51 | 38,22 | 38,29 | 38,29 | 9.499.600 |
20 apr 2022 | 38,99 | 39,78 | 38,99 | 39,38 | 39,38 | 11.075.100 |
19 apr 2022 | 38,47 | 38,87 | 38,24 | 38,69 | 38,69 | 8.618.700 |
18 apr 2022 | 37,54 | 38,68 | 37,53 | 38,43 | 38,43 | 12.644.600 |
14 apr 2022 | 37,95 | 38,09 | 37,45 | 37,47 | 37,47 | 9.556.100 |
13 apr 2022 | 37,72 | 38,20 | 37,69 | 37,94 | 37,94 | 10.026.000 |
12 apr 2022 | 38,53 | 39,54 | 37,75 | 37,89 | 37,89 | 13.858.500 |
11 apr 2022 | 38,44 | 39,22 | 38,02 | 38,19 | 38,19 | 15.432.000 |
08 apr 2022 | 39,11 | 40,17 | 38,28 | 38,63 | 38,63 | 33.288.000 |
07 apr 2022 | 39,03 | 41,47 | 38,70 | 40,06 | 40,06 | 94.455.200 |
06 apr 2022 | 35,55 | 35,74 | 34,47 | 34,91 | 34,91 | 17.612.900 |
05 apr 2022 | 36,24 | 36,75 | 35,83 | 36,00 | 36,00 | 10.609.500 |
04 apr 2022 | 35,78 | 36,68 | 35,73 | 36,64 | 36,64 | 18.454.100 |
01 apr 2022 | 36,13 | 36,60 | 34,99 | 35,60 | 35,60 | 20.832.400 |
31 mar 2022 | 36,97 | 37,09 | 35,81 | 36,30 | 36,30 | 27.041.100 |
30 mar 2022 | 39,73 | 40,37 | 38,74 | 38,84 | 38,84 | 12.195.600 |
29 mar 2022 | 39,17 | 39,87 | 38,68 | 39,72 | 39,72 | 10.244.400 |
28 mar 2022 | 38,36 | 39,09 | 37,59 | 38,75 | 38,75 | 19.321.400 |
25 mar 2022 | 38,41 | 39,84 | 38,41 | 39,84 | 39,84 | 13.385.900 |
24 mar 2022 | 37,85 | 38,75 | 37,79 | 38,53 | 38,53 | 10.670.700 |
23 mar 2022 | 37,90 | 38,80 | 37,72 | 37,73 | 37,73 | 15.259.100 |
22 mar 2022 | 37,97 | 38,53 | 37,39 | 38,23 | 38,23 | 17.128.500 |
21 mar 2022 | 36,90 | 37,75 | 36,72 | 37,54 | 37,54 | 22.773.800 |
18 mar 2022 | 34,77 | 37,59 | 34,16 | 37,09 | 37,09 | 60.910.300 |
17 mar 2022 | 35,40 | 35,43 | 33,74 | 34,49 | 34,49 | 20.448.300 |
16 mar 2022 | 35,27 | 35,82 | 34,77 | 35,81 | 35,81 | 16.783.500 |
15 mar 2022 | 34,01 | 35,19 | 33,86 | 34,86 | 34,86 | 15.717.100 |
14 mar 2022 | 35,97 | 36,56 | 33,75 | 34,10 | 34,10 | 19.428.100 |
11 mar 2022 | 36,21 | 36,75 | 35,46 | 36,29 | 36,29 | 13.238.300 |
10 mar 2022 | 35,70 | 36,17 | 35,09 | 36,15 | 36,15 | 15.985.500 |
09 mar 2022 | 36,40 | 36,60 | 35,59 | 36,05 | 36,05 | 17.680.800 |
08 mar 2022 | 35,55 | 36,61 | 35,31 | 35,63 | 35,63 | 23.796.900 |
08 mar 2022 | 0.25 Dividendo |
07 mar 2022 | 36,05 | 36,18 | 35,12 | 35,66 | 35,41 | 17.613.100 |
04 mar 2022 | 36,32 | 36,51 | 35,63 | 36,35 | 36,10 | 14.369.300 |
03 mar 2022 | 36,33 | 36,79 | 36,01 | 36,62 | 36,36 | 16.730.100 |
02 mar 2022 | 34,84 | 36,59 | 34,78 | 36,31 | 36,06 | 21.211.300 |
01 mar 2022 | 34,21 | 35,30 | 33,71 | 34,07 | 33,83 | 21.951.600 |
28 feb 2022 | 34,29 | 34,67 | 33,53 | 34,36 | 34,12 | 19.162.900 |
25 feb 2022 | 34,00 | 34,69 | 33,23 | 34,45 | 34,21 | 13.405.800 |
24 feb 2022 | 33,35 | 34,58 | 33,04 | 34,53 | 34,29 | 12.863.700 |
23 feb 2022 | 35,52 | 35,67 | 34,39 | 34,54 | 34,30 | 9.701.200 |
22 feb 2022 | 36,05 | 36,22 | 34,62 | 35,19 | 34,94 | 10.025.700 |
18 feb 2022 | 36,44 | 36,77 | 35,99 | 36,20 | 35,95 | 9.601.600 |
17 feb 2022 | 37,43 | 37,75 | 36,39 | 36,42 | 36,16 | 7.633.700 |
16 feb 2022 | 37,07 | 38,05 | 37,07 | 37,89 | 37,62 | 6.762.800 |
15 feb 2022 | 36,90 | 37,40 | 36,73 | 37,37 | 37,11 | 8.162.700 |
14 feb 2022 | 37,26 | 37,31 | 36,05 | 36,51 | 36,25 | 9.510.100 |
11 feb 2022 | 38,11 | 38,40 | 37,12 | 37,33 | 37,07 | 6.820.400 |
10 feb 2022 | 38,00 | 39,07 | 37,90 | 38,11 | 37,84 | 8.800.300 |
09 feb 2022 | 38,17 | 38,50 | 37,80 | 38,40 | 38,13 | 8.570.300 |
08 feb 2022 | 37,50 | 38,10 | 37,25 | 38,00 | 37,73 | 5.903.300 |
07 feb 2022 | 37,54 | 37,74 | 37,15 | 37,49 | 37,23 | 7.718.100 |
04 feb 2022 | 37,49 | 37,99 | 37,01 | 37,60 | 37,34 | 7.085.700 |
03 feb 2022 | 37,87 | 38,44 | 37,67 | 37,72 | 37,46 | 6.767.900 |
02 feb 2022 | 37,53 | 38,23 | 37,53 | 38,16 | 37,89 | 11.126.400 |
01 feb 2022 | 36,86 | 37,48 | 36,73 | 37,46 | 37,20 | 10.772.400 |
31 gen 2022 | 36,12 | 36,81 | 35,92 | 36,73 | 36,47 | 11.087.300 |
28 gen 2022 | 35,19 | 36,33 | 34,91 | 36,30 | 36,05 | 9.466.600 |
27 gen 2022 | 36,00 | 36,46 | 34,99 | 35,21 | 34,96 | 9.649.500 |
26 gen 2022 | 35,69 | 36,20 | 34,84 | 35,23 | 34,98 | 10.823.200 |
25 gen 2022 | 34,96 | 35,39 | 33,61 | 34,98 | 34,73 | 12.091.600 |
24 gen 2022 | 34,30 | 35,65 | 34,15 | 35,62 | 35,37 | 13.039.500 |
21 gen 2022 | 36,00 | 36,10 | 34,79 | 34,86 | 34,62 | 10.246.500 |
20 gen 2022 | 36,70 | 37,24 | 36,03 | 36,11 | 35,86 | 9.943.700 |
19 gen 2022 | 37,78 | 38,03 | 36,55 | 36,60 | 36,34 | 7.245.900 |
18 gen 2022 | 38,01 | 38,34 | 37,54 | 37,63 | 37,37 | 8.175.300 |
14 gen 2022 | 38,17 | 38,52 | 37,96 | 38,42 | 38,15 | 8.535.700 |
13 gen 2022 | 39,15 | 39,34 | 38,65 | 38,70 | 38,43 | 9.313.900 |
12 gen 2022 | 39,37 | 39,65 | 38,91 | 38,99 | 38,72 | 9.091.800 |
11 gen 2022 | 38,99 | 39,20 | 38,66 | 39,19 | 38,92 | 8.085.400 |
10 gen 2022 | 38,59 | 38,98 | 37,98 | 38,96 | 38,69 | 10.272.400 |
07 gen 2022 | 38,90 | 39,02 | 38,40 | 38,65 | 38,38 | 7.221.100 |
06 gen 2022 | 38,60 | 38,96 | 38,17 | 38,68 | 38,41 | 7.976.400 |
05 gen 2022 | 39,23 | 39,65 | 38,86 | 38,87 | 38,60 | 10.956.200 |
04 gen 2022 | 38,45 | 39,49 | 38,39 | 39,20 | 38,93 | 9.633.700 |
03 gen 2022 | 37,71 | 38,17 | 37,59 | 38,02 | 37,75 | 7.054.400 |
31 dic 2021 | 37,79 | 38,09 | 37,63 | 37,67 | 37,41 | 4.878.200 |
30 dic 2021 | 38,10 | 38,21 | 37,69 | 37,75 | 37,49 | 4.284.700 |
29 dic 2021 | 37,83 | 38,41 | 37,81 | 37,98 | 37,71 | 4.626.800 |
28 dic 2021 | 38,15 | 38,38 | 37,74 | 37,95 | 37,68 | 5.220.100 |
27 dic 2021 | 37,53 | 38,19 | 37,53 | 38,10 | 37,83 | 5.805.700 |
23 dic 2021 | 37,14 | 38,04 | 37,12 | 37,65 | 37,39 | 6.620.900 |
22 dic 2021 | 36,91 | 37,35 | 36,46 | 37,28 | 37,02 | 6.947.900 |
*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...