Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 6.000 |
30 giu 2022 | 1,5600 | 1,6300 | 1,4700 | 1,5300 | 1,5300 | 31.200 |
29 giu 2022 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
28 giu 2022 | 1,4800 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 1.600 |
27 giu 2022 | 1,4800 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 5.200 |
24 giu 2022 | 1,4800 | 1,5100 | 1,4500 | 1,4500 | 1,4500 | 6.800 |
23 giu 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
22 giu 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
21 giu 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 400 |
20 giu 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
17 giu 2022 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 2.400 |
16 giu 2022 | 1,4700 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 2.000 |
15 giu 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
14 giu 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
13 giu 2022 | 1,5100 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 5.200 |
10 giu 2022 | 1,5800 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 1.600 |
09 giu 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1.200 |
08 giu 2022 | 1,5700 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 62.800 |
07 giu 2022 | 1,5800 | 1,6200 | 1,5800 | 1,6200 | 1,6200 | 1.600 |
06 giu 2022 | 1,6000 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | 1.200 |
03 giu 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
02 giu 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
01 giu 2022 | 1,5500 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 12.000 |
31 mag 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
30 mag 2022 | 1,5100 | 1,6000 | 1,5100 | 1,6000 | 1,6000 | 7.200 |
27 mag 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
26 mag 2022 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 18.800 |
25 mag 2022 | 1,4600 | 1,4900 | 1,4300 | 1,4700 | 1,4700 | 8.000 |
24 mag 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 800 |
23 mag 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
20 mag 2022 | 1,5400 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 3.600 |
19 mag 2022 | 1,5400 | 1,5900 | 1,5000 | 1,5400 | 1,5400 | 11.200 |
18 mag 2022 | 1,6000 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 1.200 |
17 mag 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 400 |
16 mag 2022 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 400 |
13 mag 2022 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 5.600 |
12 mag 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 800 |
11 mag 2022 | 1,5400 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | 3.600 |
10 mag 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 400 |
09 mag 2022 | 1,5600 | 1,6100 | 1,5600 | 1,5600 | 1,5600 | 4.400 |
09 mag 2022 | 0.082 Dividendo |
06 mag 2022 | 1,5300 | 1,6100 | 1,5000 | 1,6100 | 1,5280 | 9.600 |
05 mag 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,4711 | 400 |
04 mag 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,4900 | - |
03 mag 2022 | 1,6000 | 1,6000 | 1,5400 | 1,5700 | 1,4900 | 7.200 |
02 mag 2022 | 1,5700 | 1,6000 | 1,5400 | 1,6000 | 1,5185 | 3.600 |
29 apr 2022 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,5375 | 2.400 |
28 apr 2022 | 1,5700 | 1,6100 | 1,5700 | 1,6100 | 1,5280 | 2.000 |
27 apr 2022 | 1,5800 | 1,6100 | 1,5600 | 1,6100 | 1,5280 | 6.000 |
26 apr 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,4995 | 800 |
25 apr 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5185 | 2.000 |
22 apr 2022 | 1,5600 | 1,5800 | 1,5600 | 1,5800 | 1,4995 | 2.000 |
21 apr 2022 | 1,5600 | 1,5900 | 1,5200 | 1,5600 | 1,4805 | 4.000 |
20 apr 2022 | 1,5700 | 1,6100 | 1,5700 | 1,6100 | 1,5280 | 6.000 |
19 apr 2022 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,4805 | 2.400 |
14 apr 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4426 | 55.600 |
13 apr 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4426 | 2.400 |
12 apr 2022 | 1,5800 | 1,6200 | 1,5600 | 1,5600 | 1,4805 | 2.800 |
11 apr 2022 | 1,5400 | 1,5600 | 1,5400 | 1,5600 | 1,4805 | 6.000 |
08 apr 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,4995 | - |
07 apr 2022 | 1,5600 | 1,5800 | 1,5600 | 1,5800 | 1,4995 | 5.200 |
06 apr 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5375 | - |
05 apr 2022 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,5375 | 4.400 |
04 apr 2022 | 1,5700 | 1,6000 | 1,5700 | 1,6000 | 1,5185 | 800 |
01 apr 2022 | 1,6400 | 1,6400 | 1,5800 | 1,6000 | 1,5185 | 10.400 |
31 mar 2022 | 1,6400 | 1,6400 | 1,6000 | 1,6400 | 1,5565 | 101.600 |
30 mar 2022 | 1,6100 | 1,7200 | 1,5850 | 1,6400 | 1,5565 | 57.600 |
29 mar 2022 | 1,5600 | 1,7150 | 1,5600 | 1,6150 | 1,5327 | 54.800 |
28 mar 2022 | 1,4800 | 1,5500 | 1,4800 | 1,5500 | 1,4711 | 11.200 |
25 mar 2022 | 1,4500 | 1,4750 | 1,4500 | 1,4750 | 1,3999 | 1.200 |
24 mar 2022 | 1,4950 | 1,4950 | 1,4500 | 1,4750 | 1,3999 | 14.800 |
23 mar 2022 | 1,5450 | 1,5450 | 1,5400 | 1,5400 | 1,4616 | 4.000 |
22 mar 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,4616 | 400 |
21 mar 2022 | 1,4700 | 1,5400 | 1,4700 | 1,5200 | 1,4426 | 3.600 |
18 mar 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,3951 | - |
17 mar 2022 | 1,5200 | 1,5200 | 1,4700 | 1,4700 | 1,3951 | 800 |
16 mar 2022 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,4378 | - |
15 mar 2022 | 1,4650 | 1,5150 | 1,4600 | 1,5150 | 1,4378 | 2.000 |
14 mar 2022 | 1,4600 | 1,5150 | 1,4600 | 1,5150 | 1,4378 | 2.800 |
11 mar 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,3477 | - |
10 mar 2022 | 1,4600 | 1,4600 | 1,4200 | 1,4200 | 1,3477 | 4.000 |
09 mar 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4426 | 400 |
08 mar 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4236 | 800 |
07 mar 2022 | 1,4250 | 1,5450 | 1,4250 | 1,4800 | 1,4046 | 12.000 |
04 mar 2022 | 1,4400 | 1,4400 | 1,3500 | 1,4000 | 1,3287 | 10.400 |
03 mar 2022 | 1,4600 | 1,4600 | 1,4450 | 1,4450 | 1,3714 | 1.600 |
02 mar 2022 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,4236 | 1.600 |
01 mar 2022 | 1,4700 | 1,5400 | 1,4700 | 1,4800 | 1,4046 | 1.600 |
28 feb 2022 | 1,5000 | 1,5150 | 1,4700 | 1,4700 | 1,3951 | 6.400 |
25 feb 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,4711 | - |
24 feb 2022 | 1,4500 | 1,5500 | 1,4000 | 1,5500 | 1,4711 | 6.800 |
23 feb 2022 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,4948 | - |
22 feb 2022 | 1,5450 | 1,5750 | 1,5100 | 1,5750 | 1,4948 | 2.800 |
21 feb 2022 | 1,5150 | 1,5750 | 1,5000 | 1,5750 | 1,4948 | 5.200 |
18 feb 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,4995 | - |
17 feb 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,4995 | 800 |
16 feb 2022 | 1,5500 | 1,5800 | 1,5500 | 1,5800 | 1,4995 | 5.200 |
15 feb 2022 | 1,5250 | 1,5450 | 1,5250 | 1,5450 | 1,4663 | 2.800 |
14 feb 2022 | 1,5200 | 1,5200 | 1,4500 | 1,5200 | 1,4426 | 16.000 |
11 feb 2022 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,4663 | - |
*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...