Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 lug 2022 | 50,40 | 51,08 | 49,66 | 50,18 | 50,18 | 915.551 |
05 lug 2022 | 53,62 | 53,70 | 49,56 | 49,71 | 49,71 | 901.998 |
04 lug 2022 | 53,20 | 53,60 | 52,46 | 52,98 | 52,98 | 295.004 |
01 lug 2022 | 53,00 | 54,44 | 52,42 | 52,80 | 52,80 | 671.346 |
30 giu 2022 | 55,40 | 55,42 | 52,94 | 53,54 | 53,54 | 1.150.641 |
29 giu 2022 | 55,80 | 56,56 | 55,52 | 56,40 | 56,40 | 609.360 |
28 giu 2022 | 56,64 | 57,34 | 56,12 | 56,26 | 56,26 | 370.290 |
27 giu 2022 | 56,48 | 56,96 | 55,74 | 56,12 | 56,12 | 425.533 |
24 giu 2022 | 55,80 | 56,78 | 54,88 | 55,92 | 55,92 | 448.302 |
23 giu 2022 | 57,62 | 58,06 | 55,42 | 55,42 | 55,42 | 512.520 |
22 giu 2022 | 57,86 | 58,46 | 57,02 | 57,44 | 57,44 | 626.067 |
21 giu 2022 | 57,10 | 58,72 | 57,10 | 58,08 | 58,08 | 442.621 |
20 giu 2022 | 55,66 | 57,60 | 55,28 | 57,10 | 57,10 | 347.202 |
17 giu 2022 | 55,10 | 58,12 | 54,88 | 55,48 | 55,48 | 1.187.621 |
16 giu 2022 | 55,56 | 55,88 | 54,28 | 54,82 | 54,82 | 442.648 |
15 giu 2022 | 55,50 | 56,72 | 55,42 | 55,88 | 55,88 | 501.917 |
14 giu 2022 | 55,24 | 55,72 | 53,78 | 54,02 | 54,02 | 603.343 |
13 giu 2022 | 54,20 | 54,70 | 53,56 | 54,64 | 54,64 | 557.295 |
10 giu 2022 | 57,04 | 57,10 | 54,76 | 54,98 | 54,98 | 824.122 |
09 giu 2022 | 58,42 | 58,92 | 57,54 | 57,54 | 57,54 | 403.220 |
08 giu 2022 | 59,40 | 59,46 | 57,82 | 58,64 | 58,64 | 452.418 |
07 giu 2022 | 58,96 | 59,92 | 58,70 | 59,54 | 59,54 | 392.451 |
06 giu 2022 | 58,60 | 59,50 | 58,40 | 59,40 | 59,40 | 235.793 |
03 giu 2022 | 59,16 | 59,16 | 57,62 | 57,72 | 57,72 | 363.808 |
02 giu 2022 | 58,56 | 59,28 | 58,40 | 58,74 | 58,74 | 246.666 |
01 giu 2022 | 58,86 | 59,14 | 58,06 | 58,34 | 58,34 | 521.906 |
31 mag 2022 | 58,94 | 59,26 | 57,72 | 58,10 | 58,10 | 1.415.661 |
30 mag 2022 | 59,00 | 59,70 | 58,86 | 59,44 | 59,44 | 290.946 |
27 mag 2022 | 58,44 | 58,70 | 57,76 | 58,28 | 58,28 | 503.287 |
26 mag 2022 | 59,20 | 59,54 | 58,50 | 58,64 | 58,64 | 657.197 |
25 mag 2022 | 59,74 | 60,26 | 58,40 | 59,44 | 59,44 | 481.902 |
24 mag 2022 | 58,20 | 60,00 | 57,90 | 59,34 | 59,34 | 616.424 |
23 mag 2022 | 57,64 | 59,00 | 56,88 | 59,00 | 59,00 | 593.917 |
20 mag 2022 | 56,90 | 57,50 | 56,26 | 56,54 | 56,54 | 445.053 |
19 mag 2022 | 57,14 | 57,50 | 56,02 | 56,26 | 56,26 | 637.676 |
18 mag 2022 | 57,92 | 59,18 | 57,50 | 57,60 | 57,60 | 557.061 |
17 mag 2022 | 55,42 | 57,96 | 55,24 | 57,60 | 57,60 | 714.377 |
16 mag 2022 | 55,16 | 55,74 | 54,56 | 54,90 | 54,90 | 669.741 |
13 mag 2022 | 56,32 | 56,46 | 54,94 | 55,06 | 55,06 | 876.531 |
12 mag 2022 | 54,66 | 56,28 | 52,16 | 55,06 | 55,06 | 1.112.705 |
11 mag 2022 | 54,90 | 55,22 | 53,58 | 55,12 | 55,12 | 913.820 |
10 mag 2022 | 56,22 | 56,36 | 53,96 | 53,96 | 53,96 | 974.473 |
10 mag 2022 | 4.6 Dividendo |
09 mag 2022 | 64,48 | 64,68 | 61,78 | 61,78 | 57,18 | 752.922 |
06 mag 2022 | 65,24 | 65,46 | 64,20 | 65,00 | 60,16 | 798.997 |
05 mag 2022 | 66,50 | 66,50 | 64,82 | 64,82 | 59,99 | 828.249 |
04 mag 2022 | 66,00 | 66,04 | 64,74 | 65,00 | 60,16 | 547.388 |
03 mag 2022 | 65,14 | 65,90 | 64,64 | 65,46 | 60,59 | 548.795 |
02 mag 2022 | 64,48 | 64,84 | 60,58 | 64,48 | 59,68 | 646.113 |
29 apr 2022 | 64,38 | 65,56 | 64,10 | 65,02 | 60,18 | 620.294 |
28 apr 2022 | 65,04 | 65,16 | 63,00 | 63,80 | 59,05 | 682.130 |
27 apr 2022 | 65,24 | 65,24 | 62,98 | 64,26 | 59,48 | 743.404 |
26 apr 2022 | 65,00 | 65,50 | 63,98 | 63,98 | 59,22 | 594.657 |
25 apr 2022 | 65,00 | 65,24 | 63,86 | 64,44 | 59,64 | 456.332 |
22 apr 2022 | 66,00 | 66,44 | 65,04 | 65,68 | 60,79 | 578.756 |
21 apr 2022 | 65,94 | 67,42 | 65,64 | 66,72 | 61,75 | 568.594 |
20 apr 2022 | 64,18 | 66,72 | 63,76 | 65,62 | 60,73 | 818.060 |
19 apr 2022 | 63,78 | 64,12 | 62,74 | 64,00 | 59,23 | 478.190 |
14 apr 2022 | 63,38 | 63,72 | 62,90 | 63,26 | 58,55 | 399.228 |
13 apr 2022 | 63,00 | 63,22 | 62,42 | 63,04 | 58,35 | 305.836 |
12 apr 2022 | 61,90 | 63,16 | 61,30 | 62,74 | 58,07 | 624.914 |
11 apr 2022 | 63,60 | 64,32 | 62,70 | 62,92 | 58,24 | 542.889 |
08 apr 2022 | 62,08 | 63,48 | 61,76 | 63,40 | 58,68 | 614.189 |
07 apr 2022 | 62,14 | 63,22 | 61,40 | 61,42 | 56,85 | 656.284 |
06 apr 2022 | 63,60 | 63,74 | 61,32 | 62,06 | 57,44 | 1.105.722 |
05 apr 2022 | 64,72 | 65,30 | 62,66 | 63,18 | 58,48 | 869.295 |
04 apr 2022 | 65,24 | 65,52 | 64,18 | 64,86 | 60,03 | 494.120 |
01 apr 2022 | 65,40 | 66,22 | 65,20 | 65,32 | 60,46 | 464.181 |
31 mar 2022 | 66,44 | 66,80 | 65,28 | 65,38 | 60,51 | 806.910 |
30 mar 2022 | 67,72 | 67,82 | 66,12 | 66,48 | 61,53 | 504.205 |
29 mar 2022 | 66,06 | 68,86 | 65,72 | 68,32 | 63,23 | 836.411 |
28 mar 2022 | 65,40 | 66,82 | 65,04 | 65,10 | 60,25 | 454.841 |
25 mar 2022 | 65,40 | 66,08 | 64,46 | 65,48 | 60,60 | 601.139 |
24 mar 2022 | 65,54 | 65,82 | 64,38 | 65,20 | 60,35 | 648.296 |
23 mar 2022 | 66,80 | 67,40 | 65,34 | 65,66 | 60,77 | 699.122 |
22 mar 2022 | 69,02 | 70,32 | 67,96 | 68,12 | 63,05 | 946.889 |
21 mar 2022 | 68,18 | 68,80 | 67,86 | 68,68 | 63,57 | 779.030 |
18 mar 2022 | 67,28 | 68,40 | 67,14 | 68,40 | 63,31 | 1.548.692 |
17 mar 2022 | 67,20 | 68,16 | 65,44 | 67,84 | 62,79 | 1.129.233 |
16 mar 2022 | 64,00 | 67,06 | 63,76 | 67,00 | 62,01 | 1.602.794 |
15 mar 2022 | 61,98 | 63,46 | 60,78 | 62,62 | 57,96 | 755.709 |
14 mar 2022 | 62,38 | 62,96 | 61,64 | 62,20 | 57,57 | 1.030.348 |
11 mar 2022 | 60,00 | 62,96 | 59,04 | 60,52 | 56,01 | 1.160.335 |
10 mar 2022 | 61,06 | 61,48 | 58,92 | 59,86 | 55,40 | 1.126.372 |
09 mar 2022 | 57,50 | 60,48 | 56,36 | 60,44 | 55,94 | 1.333.118 |
08 mar 2022 | 51,20 | 55,18 | 51,04 | 54,40 | 50,35 | 1.809.928 |
07 mar 2022 | 53,56 | 53,80 | 49,75 | 51,92 | 48,05 | 1.854.665 |
04 mar 2022 | 58,20 | 58,30 | 55,88 | 55,88 | 51,72 | 1.128.077 |
03 mar 2022 | 60,00 | 60,38 | 58,30 | 58,62 | 54,26 | 1.274.110 |
02 mar 2022 | 59,90 | 60,50 | 58,52 | 59,06 | 54,66 | 1.503.083 |
01 mar 2022 | 64,44 | 64,76 | 60,46 | 60,46 | 55,96 | 1.309.361 |
28 feb 2022 | 65,70 | 65,92 | 63,86 | 64,52 | 59,72 | 1.707.310 |
25 feb 2022 | 66,38 | 69,06 | 65,00 | 68,16 | 63,08 | 1.574.967 |
24 feb 2022 | 68,30 | 69,16 | 65,08 | 65,72 | 60,83 | 1.490.170 |
23 feb 2022 | 72,24 | 72,86 | 70,52 | 71,02 | 65,73 | 647.488 |
22 feb 2022 | 71,46 | 72,82 | 71,00 | 72,00 | 66,64 | 807.523 |
21 feb 2022 | 74,94 | 75,26 | 72,68 | 73,08 | 67,64 | 472.143 |
18 feb 2022 | 74,74 | 75,76 | 74,24 | 74,42 | 68,88 | 625.433 |
17 feb 2022 | 76,44 | 76,54 | 74,56 | 74,90 | 69,32 | 586.923 |
16 feb 2022 | 77,72 | 77,90 | 76,02 | 76,28 | 70,60 | 597.443 |
*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...