Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 lug 2022 | 40,42 | 41,40 | 40,12 | 41,22 | 41,22 | 526.824 |
05 lug 2022 | 41,33 | 41,38 | 39,39 | 39,61 | 39,61 | 692.807 |
04 lug 2022 | 40,55 | 40,72 | 39,86 | 40,34 | 40,34 | 374.990 |
01 lug 2022 | 40,35 | 41,23 | 40,06 | 40,34 | 40,34 | 427.728 |
30 giu 2022 | 39,72 | 40,99 | 39,15 | 40,93 | 40,93 | 681.199 |
29 giu 2022 | 40,00 | 41,44 | 39,82 | 40,80 | 40,80 | 538.912 |
28 giu 2022 | 40,25 | 41,17 | 40,04 | 40,69 | 40,69 | 715.407 |
27 giu 2022 | 41,48 | 42,09 | 39,67 | 39,96 | 39,96 | 885.566 |
24 giu 2022 | 38,34 | 39,78 | 38,17 | 39,70 | 39,70 | 901.918 |
23 giu 2022 | 37,00 | 38,11 | 36,48 | 37,81 | 37,81 | 1.108.193 |
22 giu 2022 | 36,41 | 37,27 | 35,00 | 37,02 | 37,02 | 626.555 |
21 giu 2022 | 37,62 | 37,90 | 36,94 | 37,09 | 37,09 | 560.768 |
20 giu 2022 | 37,76 | 37,96 | 37,06 | 37,06 | 37,06 | 542.187 |
17 giu 2022 | 37,78 | 38,60 | 37,12 | 37,19 | 37,19 | 1.414.667 |
16 giu 2022 | 39,31 | 39,32 | 37,49 | 37,49 | 37,49 | 826.231 |
15 giu 2022 | 39,60 | 40,13 | 38,99 | 39,76 | 39,76 | 663.552 |
14 giu 2022 | 39,90 | 40,02 | 38,08 | 38,38 | 38,38 | 999.936 |
13 giu 2022 | 40,50 | 40,74 | 39,34 | 39,44 | 39,44 | 658.135 |
10 giu 2022 | 43,28 | 43,52 | 40,88 | 40,96 | 40,96 | 944.920 |
09 giu 2022 | 43,88 | 44,71 | 43,08 | 43,68 | 43,68 | 779.387 |
08 giu 2022 | 46,30 | 46,30 | 44,35 | 44,63 | 44,63 | 548.854 |
07 giu 2022 | 45,68 | 46,05 | 45,23 | 45,82 | 45,82 | 374.819 |
06 giu 2022 | 46,68 | 46,76 | 45,96 | 46,08 | 46,08 | 447.591 |
03 giu 2022 | 46,95 | 47,30 | 45,72 | 45,89 | 45,89 | 572.132 |
02 giu 2022 | 45,21 | 46,39 | 45,04 | 46,26 | 46,26 | 472.472 |
01 giu 2022 | 44,99 | 46,09 | 44,59 | 44,89 | 44,89 | 743.616 |
31 mag 2022 | 44,95 | 45,19 | 44,22 | 44,70 | 44,70 | 1.574.338 |
30 mag 2022 | 44,09 | 45,16 | 44,00 | 44,89 | 44,89 | 961.465 |
27 mag 2022 | 42,61 | 43,36 | 42,13 | 43,09 | 43,09 | 907.088 |
26 mag 2022 | 41,06 | 42,25 | 40,88 | 42,20 | 42,20 | 1.055.847 |
25 mag 2022 | 41,27 | 41,32 | 39,56 | 40,91 | 40,91 | 1.247.883 |
24 mag 2022 | 41,56 | 42,08 | 40,87 | 40,87 | 40,87 | 674.825 |
23 mag 2022 | 42,45 | 42,84 | 41,56 | 42,28 | 42,28 | 657.342 |
23 mag 2022 | 0.6 Dividendo |
20 mag 2022 | 43,10 | 43,51 | 42,11 | 42,26 | 41,66 | 806.053 |
19 mag 2022 | 42,98 | 43,10 | 41,73 | 43,10 | 42,49 | 934.998 |
18 mag 2022 | 45,20 | 45,32 | 43,60 | 43,70 | 43,08 | 391.949 |
17 mag 2022 | 44,88 | 46,35 | 44,73 | 45,27 | 44,63 | 524.847 |
16 mag 2022 | 45,04 | 45,30 | 44,36 | 44,38 | 43,75 | 480.713 |
13 mag 2022 | 44,02 | 45,36 | 43,88 | 45,36 | 44,72 | 610.123 |
12 mag 2022 | 43,64 | 44,13 | 42,71 | 43,87 | 43,25 | 735.193 |
11 mag 2022 | 43,42 | 45,64 | 43,42 | 44,74 | 44,10 | 1.032.613 |
10 mag 2022 | 42,53 | 43,46 | 41,91 | 42,86 | 42,25 | 876.822 |
09 mag 2022 | 42,72 | 43,43 | 41,83 | 41,83 | 41,24 | 778.010 |
06 mag 2022 | 44,40 | 44,43 | 42,02 | 42,72 | 42,11 | 1.302.530 |
05 mag 2022 | 48,67 | 48,72 | 44,10 | 44,60 | 43,97 | 1.511.817 |
04 mag 2022 | 48,00 | 48,03 | 46,69 | 47,26 | 46,59 | 991.991 |
03 mag 2022 | 49,27 | 49,81 | 47,80 | 47,96 | 47,28 | 641.246 |
02 mag 2022 | 49,47 | 49,80 | 47,00 | 48,99 | 48,29 | 721.793 |
29 apr 2022 | 50,24 | 51,62 | 50,02 | 50,28 | 49,57 | 582.414 |
28 apr 2022 | 49,60 | 49,97 | 48,83 | 49,74 | 49,03 | 771.679 |
27 apr 2022 | 47,15 | 49,28 | 46,77 | 48,84 | 48,15 | 731.703 |
26 apr 2022 | 48,60 | 48,60 | 47,12 | 47,12 | 46,45 | 680.527 |
25 apr 2022 | 48,70 | 49,22 | 47,68 | 47,68 | 47,00 | 770.255 |
22 apr 2022 | 50,00 | 50,84 | 48,73 | 50,02 | 49,31 | 1.027.627 |
21 apr 2022 | 50,56 | 51,84 | 49,94 | 51,16 | 50,43 | 625.029 |
20 apr 2022 | 49,80 | 50,72 | 49,28 | 50,72 | 50,00 | 388.604 |
19 apr 2022 | 50,12 | 50,18 | 48,71 | 49,65 | 48,95 | 510.605 |
14 apr 2022 | 50,36 | 50,86 | 49,60 | 50,56 | 49,84 | 660.425 |
13 apr 2022 | 49,50 | 49,95 | 48,33 | 49,94 | 49,23 | 977.874 |
12 apr 2022 | 48,00 | 49,93 | 47,87 | 49,48 | 48,78 | 622.174 |
11 apr 2022 | 50,40 | 50,70 | 48,20 | 48,55 | 47,86 | 1.102.782 |
08 apr 2022 | 51,14 | 51,50 | 50,42 | 51,00 | 50,28 | 616.704 |
07 apr 2022 | 51,00 | 51,04 | 49,43 | 49,44 | 48,74 | 562.356 |
06 apr 2022 | 52,88 | 52,88 | 50,10 | 50,48 | 49,76 | 737.895 |
05 apr 2022 | 52,70 | 53,26 | 52,40 | 52,98 | 52,23 | 610.423 |
04 apr 2022 | 50,76 | 52,90 | 50,64 | 52,60 | 51,85 | 651.612 |
01 apr 2022 | 50,86 | 51,14 | 50,14 | 50,72 | 50,00 | 443.357 |
31 mar 2022 | 52,52 | 52,52 | 50,74 | 50,74 | 50,02 | 602.730 |
30 mar 2022 | 52,54 | 52,74 | 51,50 | 52,10 | 51,36 | 779.710 |
29 mar 2022 | 50,44 | 52,86 | 50,04 | 52,54 | 51,79 | 844.588 |
28 mar 2022 | 49,95 | 50,26 | 49,03 | 49,75 | 49,04 | 459.316 |
25 mar 2022 | 49,76 | 50,38 | 49,03 | 49,67 | 48,96 | 445.786 |
24 mar 2022 | 49,98 | 51,20 | 49,06 | 49,26 | 48,56 | 944.993 |
23 mar 2022 | 51,18 | 51,18 | 49,35 | 49,77 | 49,06 | 533.956 |
22 mar 2022 | 51,00 | 51,16 | 50,30 | 50,66 | 49,94 | 526.817 |
21 mar 2022 | 50,62 | 51,90 | 50,62 | 50,64 | 49,92 | 538.124 |
18 mar 2022 | 50,56 | 51,10 | 49,13 | 51,10 | 50,37 | 1.208.938 |
17 mar 2022 | 49,50 | 50,80 | 49,40 | 50,30 | 49,59 | 877.443 |
16 mar 2022 | 47,72 | 50,40 | 47,60 | 49,14 | 48,44 | 1.113.127 |
15 mar 2022 | 47,42 | 47,44 | 45,55 | 46,49 | 45,83 | 1.241.906 |
14 mar 2022 | 48,14 | 48,80 | 47,10 | 48,00 | 47,32 | 713.950 |
11 mar 2022 | 47,50 | 49,39 | 46,90 | 47,97 | 47,29 | 987.254 |
10 mar 2022 | 48,28 | 48,63 | 46,67 | 47,30 | 46,63 | 1.240.647 |
09 mar 2022 | 45,59 | 48,44 | 45,12 | 48,35 | 47,66 | 1.336.574 |
08 mar 2022 | 44,98 | 46,45 | 44,41 | 44,61 | 43,98 | 1.189.242 |
07 mar 2022 | 42,97 | 46,91 | 41,00 | 45,31 | 44,67 | 1.434.836 |
04 mar 2022 | 47,40 | 47,78 | 44,86 | 45,02 | 44,38 | 1.444.933 |
03 mar 2022 | 50,60 | 51,04 | 48,12 | 48,32 | 47,63 | 906.670 |
02 mar 2022 | 48,50 | 51,08 | 47,87 | 50,66 | 49,94 | 1.330.154 |
01 mar 2022 | 54,10 | 54,22 | 48,93 | 49,24 | 48,54 | 1.499.119 |
28 feb 2022 | 53,96 | 54,18 | 52,02 | 54,18 | 53,41 | 1.226.094 |
25 feb 2022 | 53,80 | 54,78 | 52,00 | 54,70 | 53,92 | 1.509.389 |
24 feb 2022 | 52,00 | 53,22 | 50,48 | 52,10 | 51,36 | 925.054 |
23 feb 2022 | 55,00 | 55,48 | 54,34 | 54,70 | 53,92 | 679.546 |
22 feb 2022 | 54,00 | 55,32 | 53,50 | 54,74 | 53,96 | 625.013 |
21 feb 2022 | 55,44 | 56,02 | 54,32 | 54,80 | 54,02 | 379.795 |
18 feb 2022 | 55,60 | 56,10 | 54,92 | 55,08 | 54,30 | 868.897 |
17 feb 2022 | 56,20 | 57,44 | 55,56 | 55,64 | 54,85 | 890.748 |
16 feb 2022 | 56,24 | 56,58 | 55,26 | 55,88 | 55,09 | 390.477 |
*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...