Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 26,30 | 26,70 | 26,30 | 26,50 | 26,50 | 7.255 |
30 giu 2022 | 26,55 | 26,85 | 26,25 | 26,35 | 26,35 | 18.835 |
29 giu 2022 | 26,80 | 27,10 | 26,30 | 26,70 | 26,70 | 8.055 |
28 giu 2022 | 27,20 | 27,20 | 26,80 | 27,10 | 27,10 | 4.084 |
27 giu 2022 | 26,80 | 27,10 | 26,80 | 26,90 | 26,90 | 2.949 |
24 giu 2022 | 26,70 | 27,10 | 26,70 | 26,75 | 26,75 | 4.580 |
23 giu 2022 | 26,40 | 26,90 | 26,40 | 26,45 | 26,45 | 8.925 |
22 giu 2022 | 26,75 | 26,90 | 26,15 | 26,55 | 26,55 | 13.624 |
21 giu 2022 | 26,75 | 27,10 | 26,65 | 26,75 | 26,75 | 2.811 |
20 giu 2022 | 26,75 | 27,25 | 26,65 | 26,65 | 26,65 | 6.401 |
17 giu 2022 | 26,75 | 27,75 | 26,70 | 26,80 | 26,80 | 23.217 |
16 giu 2022 | 26,85 | 27,00 | 26,55 | 27,00 | 27,00 | 6.522 |
15 giu 2022 | 26,70 | 27,15 | 26,70 | 26,75 | 26,75 | 6.658 |
14 giu 2022 | 26,95 | 27,10 | 26,35 | 26,35 | 26,35 | 5.295 |
13 giu 2022 | 27,50 | 27,50 | 26,45 | 26,70 | 26,70 | 4.147 |
10 giu 2022 | 28,05 | 28,05 | 26,80 | 26,80 | 26,80 | 14.015 |
09 giu 2022 | 27,90 | 28,00 | 27,40 | 27,60 | 27,60 | 8.608 |
08 giu 2022 | 27,80 | 28,00 | 27,40 | 27,70 | 27,70 | 6.084 |
07 giu 2022 | 27,80 | 28,00 | 27,65 | 27,85 | 27,85 | 3.329 |
06 giu 2022 | 28,05 | 28,15 | 27,80 | 27,80 | 27,80 | 6.887 |
03 giu 2022 | 28,00 | 28,00 | 27,80 | 28,00 | 28,00 | 3.936 |
02 giu 2022 | 27,90 | 28,25 | 27,85 | 27,90 | 27,90 | 8.384 |
01 giu 2022 | 27,90 | 28,10 | 27,70 | 28,00 | 28,00 | 5.057 |
31 mag 2022 | 28,35 | 28,40 | 27,45 | 27,45 | 27,45 | 36.674 |
30 mag 2022 | 28,50 | 28,70 | 28,35 | 28,35 | 28,35 | 4.388 |
27 mag 2022 | 28,50 | 28,65 | 28,40 | 28,50 | 28,50 | 3.741 |
26 mag 2022 | 28,30 | 28,70 | 28,30 | 28,35 | 28,35 | 5.537 |
25 mag 2022 | 28,25 | 28,40 | 28,00 | 28,30 | 28,30 | 3.561 |
24 mag 2022 | 28,35 | 28,45 | 27,85 | 28,25 | 28,25 | 5.175 |
23 mag 2022 | 28,10 | 28,45 | 27,90 | 28,40 | 28,40 | 8.101 |
20 mag 2022 | 28,45 | 28,60 | 27,75 | 27,75 | 27,75 | 11.599 |
19 mag 2022 | 28,00 | 28,45 | 27,60 | 28,25 | 28,25 | 8.517 |
18 mag 2022 | 28,05 | 28,65 | 28,00 | 28,25 | 28,25 | 4.251 |
17 mag 2022 | 28,60 | 28,75 | 28,20 | 28,20 | 28,20 | 8.256 |
16 mag 2022 | 28,95 | 28,95 | 27,95 | 28,50 | 28,50 | 16.161 |
13 mag 2022 | 28,00 | 28,75 | 27,60 | 28,55 | 28,55 | 16.344 |
12 mag 2022 | 27,85 | 28,15 | 27,50 | 27,95 | 27,95 | 7.238 |
11 mag 2022 | 27,35 | 28,25 | 27,35 | 28,15 | 28,15 | 5.387 |
10 mag 2022 | 28,35 | 28,35 | 27,40 | 27,50 | 27,50 | 11.280 |
09 mag 2022 | 28,10 | 28,20 | 27,20 | 27,80 | 27,80 | 17.842 |
09 mag 2022 | 0.7 Dividendo |
06 mag 2022 | 29,60 | 29,95 | 29,00 | 29,45 | 28,75 | 11.928 |
05 mag 2022 | 30,00 | 30,15 | 29,50 | 29,50 | 28,80 | 6.049 |
04 mag 2022 | 30,45 | 30,45 | 29,50 | 29,80 | 29,09 | 12.384 |
03 mag 2022 | 30,40 | 31,05 | 30,00 | 30,15 | 29,43 | 23.582 |
02 mag 2022 | 30,45 | 30,45 | 29,80 | 30,40 | 29,68 | 9.681 |
29 apr 2022 | 29,80 | 30,45 | 29,80 | 30,20 | 29,48 | 5.704 |
28 apr 2022 | 29,70 | 30,35 | 29,70 | 30,00 | 29,29 | 4.520 |
27 apr 2022 | 30,40 | 30,40 | 29,40 | 29,90 | 29,19 | 11.388 |
26 apr 2022 | 30,55 | 30,75 | 29,90 | 30,30 | 29,58 | 19.524 |
25 apr 2022 | 30,10 | 30,55 | 30,10 | 30,25 | 29,53 | 15.358 |
22 apr 2022 | 30,05 | 30,65 | 29,65 | 30,20 | 29,48 | 22.535 |
21 apr 2022 | 29,45 | 30,45 | 29,20 | 30,45 | 29,73 | 20.382 |
20 apr 2022 | 29,20 | 29,30 | 28,80 | 29,15 | 28,46 | 4.002 |
19 apr 2022 | 28,90 | 29,05 | 28,70 | 28,95 | 28,26 | 6.158 |
14 apr 2022 | 29,40 | 29,40 | 28,95 | 28,95 | 28,26 | 8.273 |
13 apr 2022 | 29,20 | 29,25 | 29,05 | 29,20 | 28,51 | 1.670 |
12 apr 2022 | 29,55 | 29,55 | 29,00 | 29,20 | 28,51 | 3.696 |
11 apr 2022 | 29,15 | 29,95 | 29,00 | 29,95 | 29,24 | 23.075 |
08 apr 2022 | 29,20 | 29,25 | 28,90 | 29,10 | 28,41 | 5.563 |
07 apr 2022 | 28,50 | 29,20 | 28,30 | 28,95 | 28,26 | 14.103 |
06 apr 2022 | 28,85 | 29,00 | 28,05 | 28,25 | 27,58 | 11.890 |
05 apr 2022 | 29,25 | 29,35 | 28,55 | 28,55 | 27,87 | 16.659 |
04 apr 2022 | 29,05 | 29,50 | 28,90 | 29,05 | 28,36 | 6.517 |
01 apr 2022 | 29,30 | 29,50 | 29,00 | 29,00 | 28,31 | 6.324 |
31 mar 2022 | 29,70 | 29,75 | 28,90 | 28,90 | 28,21 | 10.987 |
30 mar 2022 | 29,45 | 29,85 | 29,10 | 29,60 | 28,90 | 13.230 |
29 mar 2022 | 29,40 | 29,90 | 29,40 | 29,55 | 28,85 | 18.004 |
28 mar 2022 | 29,40 | 30,15 | 29,40 | 29,40 | 28,70 | 5.318 |
25 mar 2022 | 29,20 | 29,80 | 29,20 | 29,40 | 28,70 | 3.353 |
24 mar 2022 | 29,65 | 29,70 | 29,15 | 29,20 | 28,51 | 9.186 |
23 mar 2022 | 29,65 | 29,90 | 29,30 | 29,65 | 28,95 | 5.864 |
22 mar 2022 | 29,70 | 30,05 | 29,60 | 29,65 | 28,95 | 4.756 |
21 mar 2022 | 29,30 | 29,90 | 29,30 | 29,35 | 28,65 | 13.178 |
18 mar 2022 | 29,90 | 29,90 | 29,15 | 29,65 | 28,95 | 22.398 |
17 mar 2022 | 29,40 | 29,65 | 29,15 | 29,30 | 28,60 | 4.951 |
16 mar 2022 | 29,35 | 29,55 | 29,00 | 29,00 | 28,31 | 32.608 |
15 mar 2022 | 29,10 | 29,50 | 28,80 | 28,80 | 28,12 | 8.606 |
14 mar 2022 | 29,30 | 29,65 | 29,10 | 29,20 | 28,51 | 4.506 |
11 mar 2022 | 29,25 | 29,85 | 28,95 | 28,95 | 28,26 | 14.073 |
10 mar 2022 | 29,75 | 29,90 | 28,95 | 29,00 | 28,31 | 27.348 |
09 mar 2022 | 29,50 | 29,90 | 28,95 | 29,70 | 28,99 | 21.104 |
08 mar 2022 | 27,95 | 28,90 | 27,95 | 28,10 | 27,43 | 12.641 |
07 mar 2022 | 28,30 | 28,95 | 27,45 | 28,05 | 27,38 | 14.894 |
04 mar 2022 | 28,60 | 29,30 | 28,45 | 28,75 | 28,07 | 11.391 |
03 mar 2022 | 30,15 | 30,50 | 29,45 | 29,45 | 28,75 | 10.397 |
02 mar 2022 | 30,55 | 30,70 | 30,15 | 30,20 | 29,48 | 6.815 |
01 mar 2022 | 31,10 | 31,35 | 30,65 | 30,65 | 29,92 | 9.526 |
28 feb 2022 | 30,80 | 31,20 | 30,60 | 30,70 | 29,97 | 10.669 |
25 feb 2022 | 30,80 | 31,20 | 30,50 | 31,00 | 30,26 | 10.517 |
24 feb 2022 | 30,50 | 30,85 | 30,20 | 30,50 | 29,78 | 19.902 |
23 feb 2022 | 31,40 | 31,70 | 31,00 | 31,00 | 30,26 | 13.400 |
22 feb 2022 | 30,90 | 31,45 | 30,50 | 31,10 | 30,36 | 10.995 |
21 feb 2022 | 31,80 | 31,85 | 31,05 | 31,25 | 30,51 | 19.906 |
18 feb 2022 | 31,45 | 31,70 | 31,25 | 31,25 | 30,51 | 1.904 |
17 feb 2022 | 31,70 | 31,85 | 31,35 | 31,35 | 30,60 | 7.622 |
16 feb 2022 | 31,60 | 31,90 | 31,60 | 31,70 | 30,95 | 7.934 |
15 feb 2022 | 31,55 | 31,95 | 31,45 | 31,60 | 30,85 | 27.657 |
14 feb 2022 | 31,60 | 31,70 | 31,00 | 31,25 | 30,51 | 10.976 |
11 feb 2022 | 31,75 | 32,10 | 31,65 | 32,05 | 31,29 | 2.596 |
*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...