Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 ago 2022 | 13,34 | 13,34 | 12,96 | 13,08 | 13,08 | 55.024 |
12 ago 2022 | 13,18 | 13,44 | 13,10 | 13,22 | 13,22 | 51.407 |
11 ago 2022 | 13,14 | 13,40 | 13,08 | 13,24 | 13,24 | 49.106 |
10 ago 2022 | 13,04 | 13,30 | 13,04 | 13,12 | 13,12 | 52.194 |
09 ago 2022 | 13,16 | 13,36 | 13,04 | 13,04 | 13,04 | 31.311 |
08 ago 2022 | 13,50 | 13,50 | 13,00 | 13,24 | 13,24 | 47.816 |
05 ago 2022 | 13,52 | 13,54 | 13,40 | 13,50 | 13,50 | 29.993 |
04 ago 2022 | 13,56 | 13,64 | 13,38 | 13,52 | 13,52 | 68.941 |
03 ago 2022 | 13,36 | 13,60 | 13,28 | 13,54 | 13,54 | 113.362 |
02 ago 2022 | 13,58 | 13,58 | 13,34 | 13,42 | 13,42 | 47.556 |
01 ago 2022 | 13,50 | 13,68 | 13,40 | 13,58 | 13,58 | 49.565 |
29 lug 2022 | 13,30 | 13,60 | 13,28 | 13,50 | 13,50 | 52.794 |
28 lug 2022 | 13,10 | 13,30 | 13,00 | 13,30 | 13,30 | 31.582 |
27 lug 2022 | 12,84 | 13,04 | 12,82 | 13,04 | 13,04 | 33.792 |
26 lug 2022 | 13,08 | 13,08 | 12,78 | 12,86 | 12,86 | 19.636 |
25 lug 2022 | 13,10 | 13,22 | 13,02 | 13,16 | 13,16 | 39.538 |
22 lug 2022 | 12,96 | 13,18 | 12,96 | 13,10 | 13,10 | 43.926 |
21 lug 2022 | 12,86 | 13,20 | 12,78 | 13,06 | 13,06 | 28.490 |
20 lug 2022 | 13,34 | 13,42 | 12,86 | 12,96 | 12,96 | 35.666 |
19 lug 2022 | 13,10 | 13,32 | 12,90 | 13,28 | 13,28 | 30.127 |
18 lug 2022 | 12,92 | 13,20 | 12,84 | 12,98 | 12,98 | 39.275 |
15 lug 2022 | 12,50 | 12,94 | 12,50 | 12,80 | 12,80 | 40.939 |
14 lug 2022 | 12,64 | 12,68 | 12,38 | 12,42 | 12,42 | 66.509 |
13 lug 2022 | 12,74 | 12,80 | 12,48 | 12,64 | 12,64 | 35.488 |
12 lug 2022 | 12,96 | 13,00 | 12,60 | 12,82 | 12,82 | 39.572 |
11 lug 2022 | 12,94 | 13,06 | 12,80 | 12,88 | 12,88 | 20.286 |
08 lug 2022 | 12,84 | 13,08 | 12,70 | 13,04 | 13,04 | 20.776 |
07 lug 2022 | 12,70 | 12,94 | 12,60 | 12,80 | 12,80 | 45.801 |
06 lug 2022 | 12,54 | 12,70 | 12,34 | 12,66 | 12,66 | 46.969 |
05 lug 2022 | 12,94 | 12,96 | 12,30 | 12,38 | 12,38 | 80.069 |
04 lug 2022 | 13,26 | 13,26 | 12,86 | 12,90 | 12,90 | 32.936 |
01 lug 2022 | 13,12 | 13,40 | 13,06 | 13,14 | 13,14 | 30.712 |
30 giu 2022 | 13,38 | 13,44 | 13,06 | 13,16 | 13,16 | 92.883 |
29 giu 2022 | 13,60 | 13,66 | 13,34 | 13,46 | 13,46 | 48.946 |
28 giu 2022 | 13,50 | 13,80 | 13,34 | 13,70 | 13,70 | 63.299 |
27 giu 2022 | 13,52 | 13,74 | 13,26 | 13,42 | 13,42 | 77.113 |
24 giu 2022 | 13,22 | 13,50 | 13,06 | 13,42 | 13,42 | 86.140 |
23 giu 2022 | 13,48 | 13,56 | 13,08 | 13,14 | 13,14 | 132.417 |
22 giu 2022 | 13,40 | 13,58 | 13,22 | 13,48 | 13,48 | 60.528 |
21 giu 2022 | 13,84 | 13,90 | 13,48 | 13,58 | 13,58 | 48.511 |
20 giu 2022 | 13,64 | 13,74 | 13,48 | 13,72 | 13,72 | 78.772 |
17 giu 2022 | 13,38 | 13,68 | 13,32 | 13,56 | 13,56 | 91.796 |
16 giu 2022 | 13,42 | 13,44 | 12,98 | 13,26 | 13,26 | 101.558 |
15 giu 2022 | 13,00 | 13,48 | 13,00 | 13,42 | 13,42 | 68.300 |
14 giu 2022 | 13,20 | 13,20 | 12,66 | 12,82 | 12,82 | 106.736 |
13 giu 2022 | 13,06 | 13,24 | 12,88 | 13,10 | 13,10 | 76.601 |
10 giu 2022 | 13,78 | 13,78 | 13,04 | 13,28 | 13,28 | 92.422 |
09 giu 2022 | 14,10 | 14,10 | 13,72 | 13,86 | 13,86 | 70.250 |
08 giu 2022 | 14,22 | 14,48 | 14,06 | 14,10 | 14,10 | 57.075 |
07 giu 2022 | 14,10 | 14,38 | 14,02 | 14,38 | 14,38 | 60.866 |
06 giu 2022 | 13,98 | 14,30 | 13,96 | 14,12 | 14,12 | 65.592 |
03 giu 2022 | 13,86 | 13,96 | 13,72 | 13,96 | 13,96 | 44.266 |
02 giu 2022 | 13,84 | 13,88 | 13,68 | 13,72 | 13,72 | 27.991 |
01 giu 2022 | 13,96 | 14,00 | 13,70 | 13,76 | 13,76 | 104.634 |
31 mag 2022 | 14,12 | 14,20 | 13,82 | 13,86 | 13,86 | 134.520 |
30 mag 2022 | 13,76 | 14,32 | 13,76 | 14,24 | 14,24 | 92.819 |
27 mag 2022 | 13,58 | 13,82 | 13,56 | 13,64 | 13,64 | 80.412 |
26 mag 2022 | 13,08 | 13,70 | 13,08 | 13,62 | 13,62 | 146.729 |
25 mag 2022 | 13,14 | 13,24 | 12,90 | 13,02 | 13,02 | 198.450 |
24 mag 2022 | 13,28 | 13,66 | 13,08 | 13,14 | 13,14 | 76.422 |
23 mag 2022 | 13,52 | 13,66 | 13,28 | 13,34 | 13,34 | 107.010 |
23 mag 2022 | 0.47 Dividendo |
20 mag 2022 | 14,10 | 14,30 | 13,84 | 13,84 | 13,37 | 83.281 |
19 mag 2022 | 14,38 | 14,38 | 13,92 | 14,02 | 13,54 | 61.901 |
18 mag 2022 | 14,64 | 14,92 | 14,40 | 14,50 | 14,01 | 53.589 |
17 mag 2022 | 14,62 | 14,96 | 14,56 | 14,58 | 14,08 | 48.972 |
16 mag 2022 | 15,12 | 15,12 | 14,62 | 14,68 | 14,18 | 66.724 |
13 mag 2022 | 14,62 | 14,90 | 14,18 | 14,76 | 14,26 | 52.136 |
12 mag 2022 | 14,16 | 14,64 | 14,10 | 14,50 | 14,01 | 31.624 |
11 mag 2022 | 14,44 | 14,58 | 14,28 | 14,42 | 13,93 | 37.522 |
10 mag 2022 | 14,26 | 14,82 | 14,26 | 14,40 | 13,91 | 73.223 |
09 mag 2022 | 14,28 | 14,46 | 14,02 | 14,08 | 13,60 | 66.503 |
06 mag 2022 | 14,50 | 14,50 | 14,18 | 14,28 | 13,80 | 80.878 |
05 mag 2022 | 14,88 | 15,00 | 14,40 | 14,48 | 13,99 | 56.191 |
04 mag 2022 | 15,08 | 15,12 | 14,70 | 14,70 | 14,20 | 40.144 |
03 mag 2022 | 15,08 | 15,28 | 15,00 | 15,14 | 14,63 | 49.420 |
02 mag 2022 | 15,28 | 15,42 | 14,86 | 15,06 | 14,55 | 85.781 |
29 apr 2022 | 15,40 | 15,62 | 15,36 | 15,50 | 14,97 | 80.242 |
28 apr 2022 | 15,86 | 15,94 | 15,24 | 15,36 | 14,84 | 65.922 |
27 apr 2022 | 15,74 | 15,90 | 15,46 | 15,68 | 15,15 | 37.126 |
26 apr 2022 | 16,54 | 16,54 | 15,78 | 15,78 | 15,24 | 80.091 |
25 apr 2022 | 15,78 | 16,52 | 15,78 | 16,34 | 15,79 | 92.708 |
22 apr 2022 | 15,88 | 15,96 | 15,58 | 15,94 | 15,40 | 93.989 |
21 apr 2022 | 16,10 | 16,10 | 15,80 | 15,88 | 15,34 | 43.326 |
20 apr 2022 | 16,12 | 16,16 | 15,40 | 16,02 | 15,48 | 284.655 |
19 apr 2022 | 15,00 | 15,96 | 14,78 | 15,90 | 15,36 | 227.497 |
14 apr 2022 | 14,90 | 15,00 | 14,54 | 14,78 | 14,28 | 101.548 |
13 apr 2022 | 14,66 | 15,18 | 14,62 | 14,92 | 14,41 | 93.039 |
12 apr 2022 | 14,52 | 14,86 | 14,46 | 14,66 | 14,16 | 71.781 |
11 apr 2022 | 14,96 | 14,96 | 14,60 | 14,64 | 14,14 | 60.785 |
08 apr 2022 | 14,78 | 14,92 | 14,60 | 14,78 | 14,28 | 39.641 |
07 apr 2022 | 14,38 | 14,72 | 14,10 | 14,56 | 14,07 | 94.314 |
06 apr 2022 | 14,82 | 14,98 | 14,20 | 14,38 | 13,89 | 56.904 |
05 apr 2022 | 15,12 | 15,36 | 14,74 | 14,78 | 14,28 | 87.660 |
04 apr 2022 | 15,02 | 15,08 | 14,86 | 15,08 | 14,57 | 58.626 |
01 apr 2022 | 14,98 | 15,24 | 14,94 | 15,04 | 14,53 | 30.376 |
31 mar 2022 | 15,39 | 15,47 | 15,01 | 15,01 | 14,50 | 86.289 |
30 mar 2022 | 15,05 | 15,30 | 14,75 | 15,30 | 14,78 | 92.537 |
29 mar 2022 | 14,95 | 15,26 | 14,87 | 15,04 | 14,53 | 100.185 |
28 mar 2022 | 14,83 | 14,98 | 14,70 | 14,80 | 14,30 | 99.461 |
*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...