Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 16,24 | 16,55 | 15,87 | 16,01 | 16,01 | 1.603.800 |
30 giu 2022 | 16,53 | 16,65 | 16,21 | 16,32 | 16,32 | 1.217.000 |
29 giu 2022 | 16,79 | 16,83 | 16,34 | 16,63 | 16,63 | 1.672.600 |
28 giu 2022 | 17,19 | 17,74 | 16,75 | 16,80 | 16,80 | 1.541.100 |
27 giu 2022 | 17,41 | 17,59 | 17,02 | 17,03 | 17,03 | 1.182.800 |
24 giu 2022 | 16,90 | 17,40 | 16,90 | 17,31 | 17,31 | 1.117.300 |
23 giu 2022 | 16,61 | 16,90 | 16,44 | 16,74 | 16,74 | 931.100 |
22 giu 2022 | 16,54 | 16,87 | 16,52 | 16,59 | 16,59 | 923.000 |
21 giu 2022 | 17,00 | 17,24 | 16,70 | 16,82 | 16,82 | 1.031.700 |
17 giu 2022 | 16,09 | 16,69 | 16,04 | 16,55 | 16,55 | 1.313.200 |
16 giu 2022 | 16,81 | 16,92 | 15,87 | 16,16 | 16,16 | 1.575.100 |
15 giu 2022 | 17,61 | 17,74 | 17,16 | 17,24 | 17,24 | 1.269.300 |
14 giu 2022 | 17,21 | 17,47 | 17,01 | 17,32 | 17,32 | 1.463.500 |
13 giu 2022 | 17,46 | 17,76 | 16,71 | 17,11 | 17,11 | 2.858.400 |
10 giu 2022 | 18,25 | 18,51 | 17,91 | 18,00 | 18,00 | 2.535.300 |
09 giu 2022 | 18,90 | 18,99 | 18,53 | 18,66 | 18,66 | 1.149.100 |
08 giu 2022 | 18,92 | 19,35 | 18,79 | 19,08 | 19,08 | 1.277.700 |
07 giu 2022 | 18,72 | 19,25 | 18,66 | 19,18 | 19,18 | 956.900 |
06 giu 2022 | 19,18 | 19,25 | 18,91 | 19,17 | 19,17 | 1.037.500 |
03 giu 2022 | 18,83 | 19,07 | 18,59 | 19,02 | 19,02 | 1.180.700 |
02 giu 2022 | 18,60 | 19,39 | 18,57 | 19,09 | 19,09 | 2.209.900 |
01 giu 2022 | 18,36 | 18,98 | 17,88 | 18,37 | 18,37 | 2.499.100 |
31 mag 2022 | 18,32 | 18,44 | 17,97 | 18,16 | 18,16 | 1.538.800 |
27 mag 2022 | 18,13 | 18,47 | 17,96 | 18,44 | 18,44 | 1.888.600 |
26 mag 2022 | 17,53 | 18,14 | 17,53 | 17,88 | 17,88 | 2.339.800 |
25 mag 2022 | 16,26 | 17,36 | 16,26 | 17,19 | 17,19 | 3.167.600 |
24 mag 2022 | 16,19 | 16,47 | 15,84 | 16,38 | 16,38 | 1.615.700 |
23 mag 2022 | 16,31 | 16,58 | 15,99 | 16,52 | 16,52 | 1.189.400 |
20 mag 2022 | 16,59 | 16,63 | 15,76 | 16,26 | 16,26 | 1.442.500 |
19 mag 2022 | 16,69 | 16,80 | 16,17 | 16,39 | 16,39 | 1.658.300 |
18 mag 2022 | 16,97 | 17,02 | 16,42 | 16,78 | 16,78 | 2.322.700 |
17 mag 2022 | 17,93 | 18,31 | 17,56 | 17,61 | 17,61 | 1.549.200 |
16 mag 2022 | 17,48 | 17,67 | 17,10 | 17,54 | 17,54 | 968.500 |
13 mag 2022 | 17,22 | 17,62 | 17,20 | 17,41 | 17,41 | 1.521.000 |
12 mag 2022 | 16,38 | 17,26 | 16,34 | 17,05 | 17,05 | 1.567.100 |
11 mag 2022 | 17,28 | 17,33 | 16,47 | 16,51 | 16,51 | 1.276.700 |
10 mag 2022 | 17,56 | 17,70 | 16,66 | 17,09 | 17,09 | 1.586.400 |
09 mag 2022 | 17,50 | 17,91 | 17,22 | 17,25 | 17,25 | 1.378.700 |
06 mag 2022 | 18,01 | 18,11 | 17,43 | 17,80 | 17,80 | 1.750.500 |
05 mag 2022 | 18,68 | 18,94 | 18,04 | 18,25 | 18,25 | 2.242.500 |
05 mag 2022 | 0.1 Dividendo |
04 mag 2022 | 18,78 | 19,00 | 18,16 | 18,98 | 18,88 | 2.230.600 |
03 mag 2022 | 18,65 | 18,90 | 18,40 | 18,60 | 18,50 | 1.397.400 |
02 mag 2022 | 18,22 | 18,85 | 18,14 | 18,75 | 18,65 | 1.534.600 |
29 apr 2022 | 18,69 | 18,94 | 18,06 | 18,11 | 18,01 | 1.624.800 |
28 apr 2022 | 18,49 | 19,05 | 18,12 | 18,85 | 18,75 | 1.532.800 |
27 apr 2022 | 18,39 | 18,79 | 18,13 | 18,19 | 18,09 | 1.749.500 |
26 apr 2022 | 19,01 | 19,15 | 18,42 | 18,59 | 18,49 | 2.081.900 |
25 apr 2022 | 18,83 | 19,25 | 18,65 | 19,24 | 19,14 | 1.329.900 |
22 apr 2022 | 19,54 | 19,60 | 19,01 | 19,09 | 18,99 | 1.331.300 |
21 apr 2022 | 20,22 | 20,43 | 19,58 | 19,78 | 19,68 | 1.413.300 |
20 apr 2022 | 19,90 | 20,04 | 19,45 | 19,84 | 19,74 | 1.668.000 |
19 apr 2022 | 18,85 | 19,89 | 18,85 | 19,66 | 19,56 | 2.062.900 |
18 apr 2022 | 19,07 | 19,29 | 18,73 | 18,80 | 18,70 | 1.518.300 |
14 apr 2022 | 19,16 | 19,39 | 18,86 | 19,13 | 19,03 | 1.791.600 |
13 apr 2022 | 18,75 | 19,26 | 18,75 | 19,07 | 18,97 | 1.598.400 |
12 apr 2022 | 19,00 | 19,29 | 18,73 | 18,75 | 18,65 | 1.272.400 |
11 apr 2022 | 18,73 | 19,33 | 18,49 | 18,86 | 18,76 | 2.517.400 |
08 apr 2022 | 19,16 | 19,37 | 18,61 | 18,79 | 18,69 | 2.151.100 |
07 apr 2022 | 19,40 | 19,77 | 18,05 | 19,27 | 19,17 | 5.501.500 |
06 apr 2022 | 19,24 | 19,61 | 18,53 | 19,41 | 19,31 | 5.293.500 |
05 apr 2022 | 20,03 | 20,50 | 19,60 | 19,71 | 19,61 | 2.292.700 |
04 apr 2022 | 19,84 | 20,49 | 19,76 | 20,37 | 20,26 | 1.822.100 |
01 apr 2022 | 19,95 | 20,16 | 19,62 | 19,83 | 19,73 | 1.388.000 |
31 mar 2022 | 20,35 | 20,48 | 19,67 | 19,76 | 19,66 | 1.999.600 |
30 mar 2022 | 21,27 | 21,34 | 20,50 | 20,59 | 20,48 | 1.321.100 |
29 mar 2022 | 20,75 | 21,42 | 20,68 | 21,35 | 21,24 | 1.405.500 |
28 mar 2022 | 20,11 | 20,32 | 19,90 | 20,26 | 20,15 | 935.700 |
25 mar 2022 | 20,41 | 20,61 | 20,02 | 20,22 | 20,11 | 937.200 |
24 mar 2022 | 20,27 | 20,57 | 20,20 | 20,30 | 20,19 | 1.028.300 |
23 mar 2022 | 20,53 | 20,65 | 19,99 | 20,13 | 20,02 | 1.357.300 |
22 mar 2022 | 20,84 | 21,09 | 20,55 | 20,76 | 20,65 | 1.134.900 |
21 mar 2022 | 21,25 | 21,41 | 20,30 | 20,50 | 20,39 | 1.696.500 |
18 mar 2022 | 20,43 | 21,19 | 20,34 | 21,19 | 21,08 | 2.132.600 |
17 mar 2022 | 19,90 | 20,59 | 19,81 | 20,49 | 20,38 | 1.636.900 |
16 mar 2022 | 18,98 | 20,17 | 18,98 | 20,08 | 19,97 | 1.906.700 |
15 mar 2022 | 18,20 | 18,99 | 18,17 | 18,60 | 18,50 | 1.612.600 |
14 mar 2022 | 18,41 | 18,95 | 18,14 | 18,22 | 18,12 | 1.908.600 |
11 mar 2022 | 18,72 | 18,84 | 18,21 | 18,22 | 18,12 | 974.800 |
10 mar 2022 | 18,42 | 18,90 | 18,28 | 18,43 | 18,33 | 1.206.300 |
09 mar 2022 | 18,77 | 19,19 | 18,74 | 18,86 | 18,76 | 2.587.200 |
08 mar 2022 | 17,96 | 18,53 | 17,34 | 18,05 | 17,95 | 2.911.600 |
07 mar 2022 | 19,53 | 19,59 | 17,73 | 17,98 | 17,89 | 3.849.800 |
04 mar 2022 | 20,64 | 20,77 | 19,35 | 19,63 | 19,53 | 2.941.200 |
03 mar 2022 | 21,65 | 21,75 | 20,88 | 21,00 | 20,89 | 1.082.000 |
02 mar 2022 | 21,16 | 21,89 | 20,80 | 21,62 | 21,51 | 2.057.200 |
01 mar 2022 | 22,70 | 22,72 | 20,76 | 21,04 | 20,93 | 2.061.900 |
28 feb 2022 | 22,41 | 22,93 | 22,30 | 22,65 | 22,53 | 1.195.700 |
25 feb 2022 | 22,29 | 22,92 | 22,13 | 22,83 | 22,71 | 1.211.600 |
24 feb 2022 | 21,04 | 22,14 | 20,79 | 22,09 | 21,97 | 1.105.300 |
23 feb 2022 | 22,08 | 22,08 | 21,49 | 21,63 | 21,52 | 974.900 |
22 feb 2022 | 21,58 | 22,49 | 21,50 | 21,95 | 21,83 | 901.800 |
18 feb 2022 | 21,66 | 22,36 | 21,66 | 22,02 | 21,90 | 1.142.400 |
17 feb 2022 | 22,49 | 22,72 | 21,76 | 21,76 | 21,65 | 1.451.800 |
16 feb 2022 | 22,69 | 22,83 | 22,42 | 22,72 | 22,60 | 878.300 |
15 feb 2022 | 22,45 | 22,88 | 22,43 | 22,68 | 22,56 | 827.800 |
14 feb 2022 | 22,57 | 22,85 | 22,07 | 22,21 | 22,09 | 944.400 |
11 feb 2022 | 23,28 | 23,44 | 22,26 | 22,53 | 22,41 | 1.347.400 |
10 feb 2022 | 23,24 | 24,22 | 23,22 | 23,44 | 23,32 | 1.575.100 |
09 feb 2022 | 23,59 | 24,08 | 23,51 | 23,86 | 23,73 | 1.042.200 |
*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...