Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 64,12 | 65,02 | 62,18 | 63,42 | 63,42 | 146.330 |
30 giu 2022 | 65,50 | 65,50 | 62,90 | 64,76 | 64,76 | 235.638 |
29 giu 2022 | 67,34 | 67,84 | 65,80 | 66,40 | 66,40 | 209.541 |
28 giu 2022 | 70,76 | 72,50 | 67,84 | 68,28 | 68,28 | 175.939 |
27 giu 2022 | 68,52 | 71,38 | 68,28 | 69,70 | 69,70 | 204.455 |
24 giu 2022 | 67,76 | 68,60 | 66,74 | 68,00 | 68,00 | 188.806 |
23 giu 2022 | 72,86 | 72,86 | 66,84 | 67,82 | 67,82 | 250.388 |
22 giu 2022 | 76,40 | 76,58 | 73,30 | 73,60 | 73,60 | 194.643 |
21 giu 2022 | 78,44 | 80,30 | 78,42 | 78,46 | 78,46 | 58.943 |
20 giu 2022 | 76,94 | 78,88 | 75,38 | 78,08 | 78,08 | 92.871 |
17 giu 2022 | 78,16 | 79,88 | 76,08 | 76,68 | 76,68 | 186.564 |
16 giu 2022 | 82,40 | 82,64 | 76,92 | 77,92 | 77,92 | 186.606 |
15 giu 2022 | 81,68 | 84,12 | 79,94 | 82,72 | 82,72 | 210.557 |
14 giu 2022 | 82,28 | 82,70 | 80,02 | 81,10 | 81,10 | 124.537 |
13 giu 2022 | 83,84 | 83,90 | 80,68 | 81,74 | 81,74 | 113.481 |
10 giu 2022 | 88,26 | 88,80 | 84,26 | 84,58 | 84,58 | 114.264 |
09 giu 2022 | 90,62 | 91,54 | 89,02 | 89,02 | 89,02 | 91.475 |
08 giu 2022 | 93,18 | 93,52 | 90,34 | 91,08 | 91,08 | 80.967 |
07 giu 2022 | 91,94 | 93,58 | 91,50 | 93,04 | 93,04 | 124.084 |
06 giu 2022 | 91,80 | 92,92 | 91,42 | 92,28 | 92,28 | 48.444 |
03 giu 2022 | 87,76 | 87,76 | 87,76 | 87,76 | 87,76 | - |
02 giu 2022 | 87,76 | 87,76 | 87,76 | 87,76 | 87,76 | - |
01 giu 2022 | 88,24 | 88,40 | 85,94 | 87,76 | 87,76 | 91.461 |
31 mag 2022 | 89,62 | 90,10 | 87,62 | 87,68 | 87,68 | 154.065 |
30 mag 2022 | 85,92 | 85,92 | 85,92 | 85,92 | 85,92 | - |
27 mag 2022 | 85,92 | 85,92 | 85,92 | 85,92 | 85,92 | - |
26 mag 2022 | 85,54 | 86,02 | 84,38 | 85,92 | 85,92 | 42.896 |
25 mag 2022 | 87,02 | 87,02 | 87,02 | 87,02 | 87,02 | - |
24 mag 2022 | 87,00 | 89,90 | 86,80 | 87,02 | 87,02 | 87.711 |
23 mag 2022 | 87,10 | 89,20 | 86,74 | 88,66 | 88,66 | 86.765 |
20 mag 2022 | 87,08 | 88,82 | 85,66 | 85,88 | 85,88 | 97.795 |
19 mag 2022 | 86,66 | 86,66 | 86,66 | 86,66 | 86,66 | - |
18 mag 2022 | 88,20 | 88,92 | 86,50 | 86,66 | 86,66 | 101.261 |
17 mag 2022 | 86,00 | 88,18 | 84,72 | 87,38 | 87,38 | 116.033 |
16 mag 2022 | 84,00 | 88,30 | 83,12 | 85,50 | 85,50 | 138.223 |
13 mag 2022 | 82,64 | 82,64 | 82,64 | 82,64 | 82,64 | - |
12 mag 2022 | 86,80 | 88,48 | 78,48 | 82,64 | 82,64 | 361.795 |
11 mag 2022 | 89,12 | 89,12 | 89,12 | 89,12 | 89,12 | - |
10 mag 2022 | 94,70 | 96,30 | 88,90 | 89,12 | 89,12 | 196.057 |
09 mag 2022 | 102,65 | 102,65 | 102,65 | 102,65 | 102,65 | - |
06 mag 2022 | 102,65 | 102,65 | 102,65 | 102,65 | 102,65 | - |
05 mag 2022 | 106,60 | 107,50 | 102,20 | 102,65 | 102,65 | 112.372 |
04 mag 2022 | 105,85 | 106,35 | 104,00 | 104,00 | 104,00 | 62.799 |
03 mag 2022 | 105,55 | 106,90 | 104,25 | 105,95 | 105,95 | 63.925 |
02 mag 2022 | 108,00 | 109,55 | 104,15 | 104,65 | 104,65 | 93.397 |
29 apr 2022 | 111,90 | 112,25 | 109,15 | 109,15 | 109,15 | 146.049 |
28 apr 2022 | 112,50 | 112,60 | 109,05 | 110,20 | 110,20 | 146.248 |
27 apr 2022 | 103,30 | 103,30 | 103,30 | 103,30 | 103,30 | - |
26 apr 2022 | 103,30 | 103,30 | 103,30 | 103,30 | 103,30 | - |
25 apr 2022 | 107,40 | 107,55 | 103,30 | 103,30 | 103,30 | 147.391 |
22 apr 2022 | 108,85 | 108,85 | 108,85 | 108,85 | 108,85 | - |
21 apr 2022 | 108,85 | 108,85 | 108,85 | 108,85 | 108,85 | - |
20 apr 2022 | 108,45 | 109,60 | 107,35 | 108,85 | 108,85 | 88.471 |
19 apr 2022 | 108,45 | 110,15 | 107,40 | 108,35 | 108,35 | 93.468 |
14 apr 2022 | 108,55 | 108,55 | 107,05 | 107,75 | 107,75 | 66.668 |
13 apr 2022 | 105,95 | 108,60 | 105,75 | 107,20 | 107,20 | 122.558 |
12 apr 2022 | 102,00 | 107,05 | 101,20 | 106,15 | 106,15 | 208.386 |
11 apr 2022 | 106,00 | 106,70 | 103,90 | 104,15 | 104,15 | 120.688 |
08 apr 2022 | 106,60 | 108,15 | 105,85 | 106,55 | 106,55 | 135.656 |
07 apr 2022 | 103,00 | 106,70 | 102,70 | 104,70 | 104,70 | 138.363 |
06 apr 2022 | 112,95 | 113,90 | 100,80 | 101,90 | 101,90 | 386.544 |
05 apr 2022 | 111,50 | 114,55 | 111,40 | 112,90 | 112,90 | 170.339 |
04 apr 2022 | 111,00 | 112,05 | 110,20 | 111,60 | 111,60 | 109.850 |
01 apr 2022 | 108,95 | 110,40 | 107,05 | 110,25 | 110,25 | 176.224 |
31 mar 2022 | 110,30 | 111,05 | 108,05 | 108,45 | 108,45 | 181.786 |
30 mar 2022 | 107,80 | 110,35 | 106,60 | 110,30 | 110,30 | 184.254 |
29 mar 2022 | 115,15 | 115,95 | 107,10 | 107,75 | 107,75 | 257.750 |
28 mar 2022 | 116,15 | 116,85 | 113,30 | 113,50 | 113,50 | 135.554 |
25 mar 2022 | 113,75 | 115,80 | 113,40 | 115,35 | 115,35 | 141.266 |
24 mar 2022 | 116,60 | 116,60 | 113,15 | 113,15 | 113,15 | 144.266 |
23 mar 2022 | 114,35 | 116,75 | 113,70 | 116,30 | 116,30 | 158.915 |
22 mar 2022 | 114,80 | 116,10 | 113,60 | 114,10 | 114,10 | 196.636 |
21 mar 2022 | 108,50 | 113,80 | 108,50 | 113,75 | 113,75 | 201.063 |
18 mar 2022 | 111,30 | 111,35 | 107,05 | 108,50 | 108,50 | 611.672 |
17 mar 2022 | 111,45 | 112,60 | 109,05 | 111,50 | 111,50 | 147.060 |
16 mar 2022 | 108,00 | 112,65 | 107,90 | 111,15 | 111,15 | 215.197 |
15 mar 2022 | 105,35 | 106,55 | 103,00 | 105,70 | 105,70 | 153.956 |
14 mar 2022 | 106,00 | 106,85 | 104,10 | 106,40 | 106,40 | 129.375 |
11 mar 2022 | 104,95 | 107,95 | 102,55 | 105,70 | 105,70 | 129.881 |
10 mar 2022 | 103,30 | 105,85 | 102,40 | 104,25 | 104,25 | 160.435 |
09 mar 2022 | 100,80 | 104,25 | 98,98 | 102,85 | 102,85 | 229.008 |
08 mar 2022 | 93,14 | 99,16 | 93,00 | 98,18 | 98,18 | 239.571 |
07 mar 2022 | 97,98 | 100,00 | 94,88 | 94,98 | 94,98 | 318.461 |
04 mar 2022 | 107,70 | 108,70 | 100,90 | 100,95 | 100,95 | 221.910 |
03 mar 2022 | 108,50 | 110,25 | 107,90 | 108,60 | 108,60 | 180.876 |
02 mar 2022 | 106,20 | 108,75 | 105,80 | 106,90 | 106,90 | 191.174 |
01 mar 2022 | 105,75 | 107,30 | 104,25 | 105,60 | 105,60 | 196.697 |
28 feb 2022 | 102,05 | 105,45 | 101,35 | 105,05 | 105,05 | 194.501 |
25 feb 2022 | 99,02 | 104,60 | 98,54 | 104,60 | 104,60 | 119.548 |
24 feb 2022 | 99,30 | 103,20 | 96,90 | 97,98 | 97,98 | 309.857 |
23 feb 2022 | 102,00 | 104,55 | 101,85 | 103,20 | 103,20 | 101.316 |
22 feb 2022 | 99,00 | 103,25 | 98,34 | 102,25 | 102,25 | 123.869 |
21 feb 2022 | 104,00 | 104,45 | 101,50 | 102,45 | 102,45 | 128.998 |
18 feb 2022 | 103,75 | 104,95 | 102,15 | 103,25 | 103,25 | 165.025 |
18 feb 2022 | 1.6 Dividendo |
17 feb 2022 | 102,90 | 105,50 | 102,35 | 105,45 | 103,85 | 173.009 |
16 feb 2022 | 100,40 | 103,30 | 100,40 | 102,75 | 101,19 | 151.026 |
15 feb 2022 | 99,06 | 100,95 | 98,88 | 99,84 | 98,33 | 112.573 |
14 feb 2022 | 100,10 | 100,65 | 97,00 | 98,42 | 96,93 | 175.318 |
11 feb 2022 | 97,50 | 102,95 | 97,16 | 102,25 | 100,70 | 270.562 |
*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...