Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2022 | 16,61 | 16,97 | 16,56 | 16,76 | 16,76 | 19.907.800 |
29 giu 2022 | 17,42 | 17,49 | 16,85 | 16,92 | 16,92 | 12.988.700 |
28 giu 2022 | 17,19 | 17,46 | 17,04 | 17,20 | 17,20 | 14.883.700 |
27 giu 2022 | 16,63 | 16,96 | 16,61 | 16,83 | 16,83 | 14.792.800 |
24 giu 2022 | 16,45 | 16,69 | 16,28 | 16,48 | 16,48 | 17.929.700 |
23 giu 2022 | 16,44 | 16,49 | 15,98 | 16,24 | 16,24 | 17.548.700 |
22 giu 2022 | 16,13 | 16,61 | 16,06 | 16,34 | 16,34 | 18.468.700 |
21 giu 2022 | 16,36 | 16,79 | 16,23 | 16,65 | 16,65 | 19.216.500 |
17 giu 2022 | 16,60 | 16,68 | 15,78 | 16,05 | 16,05 | 44.397.200 |
16 giu 2022 | 17,26 | 17,30 | 16,63 | 16,70 | 16,70 | 23.048.600 |
15 giu 2022 | 17,97 | 18,10 | 17,29 | 17,60 | 17,60 | 18.043.600 |
14 giu 2022 | 18,39 | 18,47 | 17,68 | 17,89 | 17,89 | 17.069.300 |
13 giu 2022 | 18,59 | 18,65 | 18,05 | 18,13 | 18,13 | 17.236.500 |
10 giu 2022 | 19,12 | 19,21 | 18,78 | 19,03 | 19,03 | 16.190.400 |
09 giu 2022 | 19,74 | 19,78 | 19,27 | 19,29 | 19,29 | 14.030.600 |
08 giu 2022 | 20,20 | 20,20 | 19,72 | 19,86 | 19,86 | 10.338.900 |
07 giu 2022 | 19,77 | 20,17 | 19,68 | 20,14 | 20,14 | 12.150.700 |
06 giu 2022 | 20,04 | 20,10 | 19,75 | 19,79 | 19,79 | 10.090.000 |
03 giu 2022 | 19,99 | 20,07 | 19,82 | 19,93 | 19,93 | 8.446.800 |
02 giu 2022 | 19,93 | 19,98 | 19,66 | 19,96 | 19,96 | 9.554.500 |
01 giu 2022 | 19,78 | 20,13 | 19,66 | 20,02 | 20,02 | 13.331.900 |
31 mag 2022 | 19,99 | 20,16 | 19,59 | 19,69 | 19,69 | 42.883.200 |
27 mag 2022 | 19,56 | 20,02 | 19,51 | 19,94 | 19,94 | 14.677.300 |
26 mag 2022 | 19,52 | 19,68 | 19,49 | 19,62 | 19,62 | 13.017.900 |
25 mag 2022 | 19,29 | 19,44 | 19,16 | 19,39 | 19,39 | 20.050.900 |
24 mag 2022 | 19,00 | 19,26 | 18,64 | 19,14 | 19,14 | 15.348.700 |
23 mag 2022 | 19,19 | 19,33 | 19,00 | 19,16 | 19,16 | 12.595.000 |
20 mag 2022 | 19,15 | 19,23 | 18,67 | 19,03 | 19,03 | 17.046.200 |
19 mag 2022 | 18,97 | 19,24 | 18,88 | 19,02 | 19,02 | 16.000.100 |
18 mag 2022 | 19,83 | 19,89 | 19,10 | 19,30 | 19,30 | 14.126.700 |
17 mag 2022 | 19,56 | 19,78 | 19,47 | 19,74 | 19,74 | 18.226.400 |
16 mag 2022 | 18,88 | 19,50 | 18,86 | 19,39 | 19,39 | 19.095.300 |
13 mag 2022 | 18,60 | 18,86 | 18,50 | 18,74 | 18,74 | 19.950.300 |
12 mag 2022 | 18,53 | 18,60 | 18,16 | 18,43 | 18,43 | 22.679.100 |
11 mag 2022 | 18,69 | 19,05 | 18,47 | 18,52 | 18,52 | 18.117.100 |
10 mag 2022 | 18,77 | 18,98 | 18,24 | 18,52 | 18,52 | 18.484.100 |
09 mag 2022 | 19,00 | 19,09 | 18,51 | 18,60 | 18,60 | 20.457.900 |
06 mag 2022 | 19,01 | 19,34 | 18,65 | 19,30 | 19,30 | 18.627.700 |
05 mag 2022 | 19,30 | 19,32 | 18,65 | 18,85 | 18,85 | 17.443.400 |
04 mag 2022 | 18,89 | 19,35 | 18,77 | 19,28 | 19,28 | 16.076.100 |
03 mag 2022 | 18,20 | 18,84 | 18,20 | 18,68 | 18,68 | 15.564.300 |
02 mag 2022 | 18,10 | 18,34 | 17,84 | 18,18 | 18,18 | 20.941.500 |
29 apr 2022 | 18,44 | 18,60 | 18,10 | 18,15 | 18,15 | 25.794.000 |
29 apr 2022 | 0.278 Dividendo |
28 apr 2022 | 18,61 | 18,91 | 18,33 | 18,81 | 18,53 | 16.424.200 |
27 apr 2022 | 18,45 | 18,59 | 18,25 | 18,40 | 18,13 | 19.156.000 |
26 apr 2022 | 18,68 | 18,87 | 18,42 | 18,44 | 18,17 | 20.358.100 |
25 apr 2022 | 18,83 | 18,85 | 18,04 | 18,61 | 18,33 | 24.569.900 |
22 apr 2022 | 19,66 | 19,72 | 19,14 | 19,15 | 18,87 | 17.732.600 |
21 apr 2022 | 20,00 | 20,19 | 19,70 | 19,79 | 19,50 | 21.326.000 |
20 apr 2022 | 19,70 | 19,97 | 19,54 | 19,77 | 19,48 | 15.441.600 |
19 apr 2022 | 19,50 | 19,74 | 19,42 | 19,60 | 19,31 | 11.581.300 |
18 apr 2022 | 19,44 | 19,65 | 19,35 | 19,55 | 19,26 | 10.259.500 |
14 apr 2022 | 19,28 | 19,52 | 19,22 | 19,37 | 19,08 | 9.248.700 |
13 apr 2022 | 19,25 | 19,41 | 19,03 | 19,29 | 19,00 | 9.946.400 |
12 apr 2022 | 19,35 | 19,42 | 19,10 | 19,14 | 18,86 | 13.069.900 |
11 apr 2022 | 19,31 | 19,44 | 19,09 | 19,26 | 18,98 | 16.475.000 |
08 apr 2022 | 19,35 | 19,59 | 19,27 | 19,48 | 19,19 | 14.735.600 |
07 apr 2022 | 19,09 | 19,31 | 18,80 | 19,27 | 18,99 | 15.725.500 |
06 apr 2022 | 19,00 | 19,13 | 18,82 | 19,01 | 18,73 | 11.572.300 |
05 apr 2022 | 19,24 | 19,40 | 18,88 | 18,92 | 18,64 | 14.705.000 |
04 apr 2022 | 19,30 | 19,35 | 19,08 | 19,30 | 19,01 | 14.567.600 |
01 apr 2022 | 19,03 | 19,23 | 18,97 | 19,22 | 18,94 | 13.050.300 |
31 mar 2022 | 18,98 | 19,26 | 18,88 | 18,91 | 18,63 | 24.632.800 |
30 mar 2022 | 19,00 | 19,09 | 18,82 | 19,09 | 18,81 | 16.371.800 |
29 mar 2022 | 18,52 | 18,93 | 18,38 | 18,89 | 18,61 | 16.150.300 |
28 mar 2022 | 18,73 | 18,94 | 18,58 | 18,75 | 18,47 | 17.476.000 |
25 mar 2022 | 18,35 | 19,07 | 18,32 | 19,07 | 18,79 | 25.135.600 |
24 mar 2022 | 18,23 | 18,41 | 18,19 | 18,30 | 18,03 | 11.084.300 |
23 mar 2022 | 18,07 | 18,25 | 17,97 | 18,12 | 17,85 | 11.356.800 |
22 mar 2022 | 17,99 | 18,04 | 17,76 | 17,93 | 17,67 | 16.077.500 |
21 mar 2022 | 17,62 | 18,17 | 17,60 | 18,07 | 17,80 | 21.638.700 |
18 mar 2022 | 17,50 | 17,69 | 17,32 | 17,36 | 17,10 | 36.752.800 |
17 mar 2022 | 17,43 | 17,70 | 17,37 | 17,56 | 17,30 | 15.843.000 |
16 mar 2022 | 17,20 | 17,49 | 17,07 | 17,25 | 17,00 | 16.968.800 |
15 mar 2022 | 17,21 | 17,42 | 16,91 | 17,32 | 17,06 | 18.837.700 |
14 mar 2022 | 17,90 | 17,99 | 17,37 | 17,54 | 17,28 | 17.419.600 |
11 mar 2022 | 18,43 | 18,67 | 18,10 | 18,10 | 17,83 | 13.600.400 |
10 mar 2022 | 18,38 | 18,62 | 18,29 | 18,55 | 18,28 | 16.266.800 |
09 mar 2022 | 18,51 | 18,65 | 18,15 | 18,33 | 18,06 | 20.929.200 |
08 mar 2022 | 19,03 | 19,13 | 18,49 | 18,67 | 18,39 | 31.746.300 |
07 mar 2022 | 18,90 | 19,15 | 18,59 | 18,72 | 18,44 | 24.457.400 |
04 mar 2022 | 18,30 | 18,87 | 18,26 | 18,84 | 18,56 | 26.274.700 |
03 mar 2022 | 18,14 | 18,48 | 18,10 | 18,39 | 18,12 | 21.207.700 |
02 mar 2022 | 17,74 | 18,24 | 17,64 | 18,14 | 17,87 | 20.672.000 |
01 mar 2022 | 17,47 | 17,60 | 17,33 | 17,59 | 17,33 | 21.271.300 |
28 feb 2022 | 16,92 | 17,45 | 16,87 | 17,40 | 17,14 | 32.447.200 |
25 feb 2022 | 16,75 | 17,15 | 16,69 | 17,07 | 16,82 | 13.520.500 |
24 feb 2022 | 16,91 | 16,93 | 16,31 | 16,67 | 16,42 | 20.111.400 |
23 feb 2022 | 16,60 | 16,87 | 16,52 | 16,77 | 16,52 | 16.006.900 |
22 feb 2022 | 16,89 | 16,93 | 16,00 | 16,54 | 16,30 | 17.727.600 |
18 feb 2022 | 16,75 | 16,82 | 16,46 | 16,60 | 16,35 | 16.568.100 |
17 feb 2022 | 17,10 | 17,18 | 16,66 | 16,76 | 16,51 | 16.203.900 |
16 feb 2022 | 17,08 | 17,29 | 17,05 | 17,13 | 16,88 | 16.583.700 |
15 feb 2022 | 17,16 | 17,18 | 16,93 | 17,01 | 16,76 | 16.478.300 |
14 feb 2022 | 17,51 | 17,54 | 17,10 | 17,19 | 16,94 | 15.312.600 |
11 feb 2022 | 17,25 | 17,57 | 17,23 | 17,54 | 17,28 | 19.778.700 |
10 feb 2022 | 17,31 | 17,55 | 17,11 | 17,20 | 16,95 | 15.617.000 |
09 feb 2022 | 17,34 | 17,63 | 17,30 | 17,37 | 17,11 | 16.669.200 |
08 feb 2022 | 17,47 | 17,50 | 17,20 | 17,29 | 17,03 | 16.452.300 |
*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...