Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 20,00 | 20,00 | 19,52 | 19,84 | 19,84 | 1.203 |
30 giu 2022 | 19,94 | 19,98 | 19,90 | 19,98 | 19,98 | 425 |
29 giu 2022 | 20,40 | 20,45 | 19,74 | 19,74 | 19,74 | 4.988 |
28 giu 2022 | 20,30 | 20,30 | 20,05 | 20,20 | 20,20 | 7.184 |
27 giu 2022 | 20,35 | 20,35 | 19,84 | 20,00 | 20,00 | 1.720 |
24 giu 2022 | 19,80 | 20,85 | 19,72 | 20,30 | 20,30 | 17.623 |
23 giu 2022 | 19,86 | 19,88 | 19,48 | 19,58 | 19,58 | 2.156 |
22 giu 2022 | 20,00 | 20,10 | 19,46 | 19,70 | 19,70 | 11.283 |
21 giu 2022 | 20,45 | 20,45 | 19,80 | 20,25 | 20,25 | 809 |
20 giu 2022 | 20,00 | 20,50 | 20,00 | 20,20 | 20,20 | 2.911 |
17 giu 2022 | 19,36 | 20,60 | 19,18 | 20,00 | 20,00 | 10.558 |
16 giu 2022 | 20,10 | 20,30 | 19,20 | 19,60 | 19,60 | 4.221 |
15 giu 2022 | 19,64 | 20,15 | 19,56 | 20,05 | 20,05 | 4.590 |
14 giu 2022 | 20,55 | 20,55 | 19,40 | 19,40 | 19,40 | 16.871 |
13 giu 2022 | 21,00 | 21,05 | 20,00 | 20,50 | 20,50 | 10.001 |
10 giu 2022 | 22,70 | 22,70 | 21,00 | 21,00 | 21,00 | 5.613 |
09 giu 2022 | 21,90 | 22,75 | 21,55 | 22,50 | 22,50 | 6.557 |
08 giu 2022 | 22,05 | 22,55 | 21,80 | 22,00 | 22,00 | 6.731 |
07 giu 2022 | 21,45 | 22,00 | 21,25 | 22,00 | 22,00 | 4.117 |
06 giu 2022 | 21,35 | 21,40 | 21,20 | 21,40 | 21,40 | 1.289 |
03 giu 2022 | 21,65 | 21,75 | 20,95 | 21,10 | 21,10 | 30.906 |
02 giu 2022 | 21,55 | 21,90 | 21,55 | 21,90 | 21,90 | 5.189 |
01 giu 2022 | 21,00 | 21,80 | 20,85 | 21,50 | 21,50 | 8.926 |
31 mag 2022 | 20,85 | 21,30 | 20,50 | 20,95 | 20,95 | 10.690 |
30 mag 2022 | 21,00 | 21,65 | 21,00 | 21,00 | 21,00 | 4.434 |
27 mag 2022 | 19,90 | 21,30 | 19,90 | 20,95 | 20,95 | 19.076 |
26 mag 2022 | 19,84 | 19,90 | 19,80 | 19,84 | 19,84 | 659 |
25 mag 2022 | 20,05 | 20,05 | 19,86 | 20,00 | 20,00 | 617 |
24 mag 2022 | 19,82 | 19,90 | 19,80 | 19,88 | 19,88 | 1.627 |
23 mag 2022 | 19,96 | 20,05 | 19,74 | 19,80 | 19,80 | 8.143 |
20 mag 2022 | 19,94 | 20,10 | 19,80 | 20,05 | 20,05 | 5.633 |
19 mag 2022 | 20,00 | 20,00 | 19,80 | 19,88 | 19,88 | 6.586 |
18 mag 2022 | 19,50 | 20,35 | 19,50 | 20,00 | 20,00 | 17.273 |
17 mag 2022 | 19,20 | 19,50 | 19,20 | 19,48 | 19,48 | 8.169 |
16 mag 2022 | 19,54 | 19,76 | 19,30 | 19,30 | 19,30 | 4.863 |
13 mag 2022 | 19,58 | 19,82 | 19,28 | 19,82 | 19,82 | 8.624 |
12 mag 2022 | 18,76 | 19,16 | 18,36 | 18,88 | 18,88 | 3.275 |
11 mag 2022 | 18,80 | 18,80 | 18,42 | 18,60 | 18,60 | 2.063 |
10 mag 2022 | 17,64 | 18,64 | 17,58 | 18,60 | 18,60 | 6.901 |
09 mag 2022 | 18,24 | 18,30 | 17,52 | 17,68 | 17,68 | 6.572 |
09 mag 2022 | 0.35 Dividendo |
06 mag 2022 | 18,80 | 18,94 | 18,26 | 18,36 | 18,01 | 15.073 |
05 mag 2022 | 18,90 | 19,34 | 18,68 | 18,74 | 18,38 | 4.589 |
04 mag 2022 | 19,72 | 19,76 | 18,70 | 18,70 | 18,34 | 3.333 |
03 mag 2022 | 20,25 | 20,35 | 19,72 | 19,74 | 19,36 | 2.181 |
02 mag 2022 | 21,55 | 21,60 | 20,00 | 20,00 | 19,62 | 10.342 |
29 apr 2022 | 21,70 | 22,05 | 21,50 | 21,50 | 21,09 | 23.967 |
28 apr 2022 | 21,45 | 21,90 | 21,45 | 21,55 | 21,14 | 3.413 |
27 apr 2022 | 21,65 | 22,05 | 21,45 | 21,45 | 21,04 | 24.437 |
26 apr 2022 | 21,80 | 22,00 | 21,60 | 21,65 | 21,24 | 10.597 |
25 apr 2022 | 21,65 | 21,85 | 21,65 | 21,65 | 21,24 | 20.974 |
22 apr 2022 | 21,20 | 21,85 | 21,20 | 21,60 | 21,19 | 18.458 |
21 apr 2022 | 21,15 | 21,75 | 21,00 | 21,30 | 20,89 | 37.460 |
20 apr 2022 | 20,50 | 21,35 | 20,20 | 20,90 | 20,50 | 10.790 |
19 apr 2022 | 20,15 | 20,40 | 20,00 | 20,25 | 19,86 | 7.090 |
14 apr 2022 | 19,34 | 20,00 | 19,30 | 20,00 | 19,62 | 8.630 |
13 apr 2022 | 19,40 | 19,46 | 19,22 | 19,34 | 18,97 | 6.534 |
12 apr 2022 | 19,60 | 19,70 | 19,16 | 19,16 | 18,79 | 9.275 |
11 apr 2022 | 19,70 | 19,90 | 19,60 | 19,70 | 19,32 | 10.115 |
08 apr 2022 | 19,30 | 19,66 | 19,30 | 19,46 | 19,09 | 8.612 |
07 apr 2022 | 19,38 | 19,78 | 19,26 | 19,44 | 19,07 | 13.160 |
06 apr 2022 | 20,15 | 20,15 | 19,56 | 19,56 | 19,19 | 27.730 |
05 apr 2022 | 20,15 | 20,75 | 19,94 | 20,40 | 20,01 | 13.030 |
04 apr 2022 | 19,94 | 20,20 | 19,70 | 19,90 | 19,52 | 6.358 |
01 apr 2022 | 19,70 | 20,15 | 19,70 | 20,15 | 19,77 | 4.653 |
31 mar 2022 | 20,70 | 20,70 | 19,50 | 19,50 | 19,13 | 10.007 |
30 mar 2022 | 19,55 | 20,60 | 19,35 | 20,60 | 20,21 | 16.603 |
29 mar 2022 | 19,15 | 19,55 | 19,15 | 19,15 | 18,78 | 43.613 |
28 mar 2022 | 19,30 | 19,55 | 19,10 | 19,10 | 18,74 | 5.873 |
25 mar 2022 | 18,75 | 19,25 | 18,60 | 19,10 | 18,74 | 8.052 |
24 mar 2022 | 19,25 | 19,25 | 18,55 | 18,55 | 18,20 | 10.386 |
23 mar 2022 | 19,25 | 19,45 | 18,60 | 18,80 | 18,44 | 12.462 |
22 mar 2022 | 18,85 | 19,25 | 18,85 | 19,00 | 18,64 | 6.127 |
21 mar 2022 | 19,20 | 19,30 | 18,95 | 18,95 | 18,59 | 6.420 |
18 mar 2022 | 19,00 | 19,55 | 18,80 | 18,85 | 18,49 | 22.952 |
17 mar 2022 | 18,80 | 18,95 | 18,40 | 18,85 | 18,49 | 41.494 |
16 mar 2022 | 18,35 | 18,80 | 18,25 | 18,80 | 18,44 | 10.675 |
15 mar 2022 | 18,20 | 18,25 | 17,90 | 18,10 | 17,75 | 4.296 |
14 mar 2022 | 18,15 | 18,70 | 17,85 | 18,30 | 17,95 | 9.904 |
11 mar 2022 | 17,40 | 18,15 | 17,25 | 17,95 | 17,61 | 8.327 |
10 mar 2022 | 17,40 | 17,60 | 16,80 | 17,15 | 16,82 | 11.035 |
09 mar 2022 | 16,45 | 17,45 | 16,40 | 17,20 | 16,87 | 27.748 |
08 mar 2022 | 15,60 | 16,50 | 15,45 | 15,90 | 15,60 | 33.021 |
07 mar 2022 | 16,50 | 16,65 | 14,95 | 15,80 | 15,50 | 32.417 |
04 mar 2022 | 18,00 | 18,05 | 16,80 | 16,80 | 16,48 | 16.614 |
03 mar 2022 | 20,30 | 20,30 | 18,00 | 18,00 | 17,66 | 18.994 |
02 mar 2022 | 19,45 | 20,10 | 19,20 | 20,10 | 19,72 | 8.359 |
01 mar 2022 | 20,60 | 20,70 | 19,60 | 19,60 | 19,23 | 5.386 |
28 feb 2022 | 20,90 | 21,20 | 20,40 | 20,40 | 20,01 | 8.190 |
25 feb 2022 | 20,30 | 21,50 | 20,10 | 21,20 | 20,80 | 16.152 |
24 feb 2022 | 20,20 | 20,40 | 19,20 | 20,10 | 19,72 | 20.254 |
23 feb 2022 | 22,30 | 22,90 | 20,70 | 20,70 | 20,31 | 21.771 |
22 feb 2022 | 21,00 | 22,50 | 20,60 | 22,40 | 21,97 | 35.478 |
21 feb 2022 | 20,90 | 21,10 | 20,60 | 20,80 | 20,40 | 4.880 |
18 feb 2022 | 21,20 | 21,50 | 20,70 | 20,70 | 20,31 | 8.566 |
17 feb 2022 | 21,70 | 21,70 | 20,60 | 21,10 | 20,70 | 10.684 |
16 feb 2022 | 21,00 | 21,80 | 20,90 | 21,60 | 21,19 | 17.336 |
15 feb 2022 | 20,80 | 21,20 | 20,80 | 20,80 | 20,40 | 9.860 |
14 feb 2022 | 21,10 | 21,10 | 20,10 | 20,80 | 20,40 | 14.013 |
11 feb 2022 | 20,80 | 21,20 | 20,60 | 21,20 | 20,80 | 6.255 |
*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...