Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2022 | 12,88 | 12,88 | 12,32 | 12,70 | 12,70 | 34.586 |
29 giu 2022 | 12,36 | 12,88 | 12,32 | 12,82 | 12,82 | 34.376 |
28 giu 2022 | 12,20 | 12,50 | 12,16 | 12,26 | 12,26 | 14.688 |
27 giu 2022 | 12,64 | 12,82 | 12,18 | 12,18 | 12,18 | 14.715 |
24 giu 2022 | 11,96 | 12,48 | 11,80 | 12,48 | 12,48 | 24.320 |
23 giu 2022 | 11,78 | 12,06 | 11,78 | 11,84 | 11,84 | 14.574 |
22 giu 2022 | 11,76 | 11,98 | 11,56 | 11,76 | 11,76 | 15.156 |
21 giu 2022 | 11,90 | 11,98 | 11,70 | 11,80 | 11,80 | 8.230 |
20 giu 2022 | 11,88 | 12,08 | 11,66 | 11,96 | 11,96 | 20.931 |
17 giu 2022 | 11,54 | 12,04 | 11,54 | 12,04 | 12,04 | 15.206 |
16 giu 2022 | 12,02 | 12,06 | 11,54 | 11,64 | 11,64 | 17.582 |
15 giu 2022 | 11,68 | 12,10 | 11,68 | 11,92 | 11,92 | 21.856 |
14 giu 2022 | 11,74 | 12,02 | 11,56 | 11,56 | 11,56 | 21.736 |
13 giu 2022 | 11,40 | 11,66 | 11,30 | 11,62 | 11,62 | 18.689 |
10 giu 2022 | 11,76 | 11,86 | 11,40 | 11,50 | 11,50 | 28.551 |
09 giu 2022 | 11,68 | 11,92 | 11,68 | 11,90 | 11,90 | 10.474 |
08 giu 2022 | 12,04 | 12,12 | 11,78 | 11,84 | 11,84 | 12.138 |
07 giu 2022 | 11,96 | 12,18 | 11,80 | 12,18 | 12,18 | 13.594 |
06 giu 2022 | 11,68 | 12,16 | 11,68 | 12,12 | 12,12 | 5.159 |
03 giu 2022 | 11,80 | 12,04 | 11,74 | 11,74 | 11,74 | 5.691 |
02 giu 2022 | 11,88 | 11,94 | 11,38 | 11,82 | 11,82 | 6.312 |
01 giu 2022 | 12,30 | 12,30 | 11,88 | 11,88 | 11,88 | 7.720 |
31 mag 2022 | 12,30 | 12,50 | 12,12 | 12,14 | 12,14 | 10.484 |
30 mag 2022 | 12,20 | 12,48 | 12,14 | 12,46 | 12,46 | 14.432 |
27 mag 2022 | 12,08 | 12,30 | 12,00 | 12,00 | 12,00 | 20.122 |
26 mag 2022 | 11,86 | 12,18 | 11,86 | 11,96 | 11,96 | 11.652 |
25 mag 2022 | 12,08 | 12,08 | 11,62 | 11,80 | 11,80 | 18.712 |
24 mag 2022 | 11,58 | 12,04 | 11,30 | 12,04 | 12,04 | 39.390 |
23 mag 2022 | 11,30 | 11,78 | 11,30 | 11,68 | 11,68 | 17.017 |
20 mag 2022 | 11,38 | 11,54 | 11,26 | 11,26 | 11,26 | 9.048 |
19 mag 2022 | 11,24 | 11,38 | 11,14 | 11,24 | 11,24 | 9.775 |
18 mag 2022 | 11,60 | 11,68 | 11,30 | 11,34 | 11,34 | 22.052 |
17 mag 2022 | 11,42 | 11,68 | 11,30 | 11,30 | 11,30 | 13.015 |
16 mag 2022 | 11,60 | 11,76 | 11,30 | 11,58 | 11,58 | 15.139 |
13 mag 2022 | 11,50 | 12,18 | 11,16 | 11,46 | 11,46 | 61.693 |
12 mag 2022 | 10,70 | 11,32 | 10,70 | 11,32 | 11,32 | 13.779 |
11 mag 2022 | 10,96 | 11,08 | 10,82 | 10,84 | 10,84 | 20.643 |
10 mag 2022 | 11,10 | 11,10 | 10,78 | 10,82 | 10,82 | 14.407 |
09 mag 2022 | 11,50 | 11,52 | 10,78 | 10,96 | 10,96 | 30.194 |
09 mag 2022 | 0.3 Dividendo |
06 mag 2022 | 11,84 | 11,84 | 11,42 | 11,58 | 11,28 | 23.436 |
05 mag 2022 | 12,10 | 12,22 | 11,74 | 11,84 | 11,53 | 42.473 |
04 mag 2022 | 12,48 | 12,48 | 11,90 | 11,90 | 11,59 | 19.525 |
03 mag 2022 | 12,66 | 12,66 | 12,32 | 12,32 | 12,00 | 4.527 |
02 mag 2022 | 12,46 | 12,78 | 12,34 | 12,50 | 12,18 | 11.333 |
29 apr 2022 | 12,50 | 12,72 | 12,40 | 12,40 | 12,08 | 9.261 |
28 apr 2022 | 12,76 | 12,76 | 12,30 | 12,38 | 12,06 | 19.021 |
27 apr 2022 | 12,80 | 12,88 | 12,42 | 12,72 | 12,39 | 20.292 |
26 apr 2022 | 13,48 | 13,56 | 12,74 | 12,74 | 12,41 | 27.019 |
25 apr 2022 | 13,10 | 13,66 | 12,88 | 13,66 | 13,31 | 8.614 |
22 apr 2022 | 13,34 | 13,34 | 13,16 | 13,20 | 12,86 | 6.955 |
21 apr 2022 | 13,38 | 13,48 | 13,22 | 13,44 | 13,09 | 13.089 |
20 apr 2022 | 13,76 | 13,76 | 13,20 | 13,34 | 12,99 | 15.382 |
19 apr 2022 | 13,38 | 13,74 | 13,36 | 13,74 | 13,38 | 21.048 |
14 apr 2022 | 13,12 | 13,32 | 13,12 | 13,12 | 12,78 | 9.199 |
13 apr 2022 | 13,64 | 13,64 | 13,20 | 13,30 | 12,96 | 7.133 |
12 apr 2022 | 13,60 | 13,62 | 13,40 | 13,46 | 13,11 | 12.900 |
11 apr 2022 | 13,14 | 13,64 | 13,14 | 13,60 | 13,25 | 15.761 |
08 apr 2022 | 13,24 | 13,50 | 12,88 | 13,32 | 12,97 | 24.316 |
07 apr 2022 | 13,26 | 13,62 | 13,20 | 13,20 | 12,86 | 15.880 |
06 apr 2022 | 13,50 | 13,58 | 12,96 | 13,22 | 12,88 | 34.631 |
05 apr 2022 | 13,64 | 13,74 | 13,22 | 13,40 | 13,05 | 31.281 |
04 apr 2022 | 14,00 | 14,00 | 13,46 | 13,46 | 13,11 | 24.785 |
01 apr 2022 | 14,10 | 14,25 | 13,62 | 13,74 | 13,38 | 26.615 |
31 mar 2022 | 13,85 | 14,20 | 13,85 | 14,10 | 13,73 | 38.331 |
30 mar 2022 | 13,60 | 14,00 | 13,30 | 13,70 | 13,35 | 29.777 |
29 mar 2022 | 13,75 | 14,20 | 13,65 | 13,65 | 13,30 | 39.655 |
28 mar 2022 | 13,50 | 13,85 | 13,35 | 13,70 | 13,35 | 20.892 |
25 mar 2022 | 12,80 | 13,50 | 12,80 | 13,30 | 12,96 | 37.590 |
24 mar 2022 | 13,00 | 13,10 | 12,65 | 12,65 | 12,32 | 13.093 |
23 mar 2022 | 13,20 | 13,20 | 12,95 | 13,00 | 12,66 | 8.127 |
22 mar 2022 | 13,50 | 13,50 | 13,05 | 13,10 | 12,76 | 16.721 |
21 mar 2022 | 13,55 | 13,70 | 12,95 | 13,35 | 13,00 | 45.726 |
18 mar 2022 | 13,45 | 13,55 | 12,90 | 13,35 | 13,00 | 35.277 |
17 mar 2022 | 13,70 | 13,75 | 12,75 | 13,10 | 12,76 | 38.493 |
16 mar 2022 | 12,70 | 13,75 | 12,70 | 13,65 | 13,30 | 146.449 |
15 mar 2022 | 12,60 | 12,90 | 12,35 | 12,40 | 12,08 | 18.614 |
14 mar 2022 | 12,45 | 12,90 | 12,35 | 12,50 | 12,18 | 20.005 |
11 mar 2022 | 12,20 | 12,75 | 12,00 | 12,30 | 11,98 | 32.814 |
10 mar 2022 | 12,20 | 12,30 | 12,00 | 12,05 | 11,74 | 12.992 |
09 mar 2022 | 11,45 | 12,60 | 11,45 | 12,35 | 12,03 | 20.925 |
08 mar 2022 | 12,00 | 12,35 | 11,90 | 11,95 | 11,64 | 26.699 |
07 mar 2022 | 11,95 | 12,25 | 11,15 | 12,00 | 11,69 | 58.538 |
04 mar 2022 | 12,45 | 12,70 | 11,75 | 12,10 | 11,79 | 65.369 |
03 mar 2022 | 12,80 | 13,15 | 12,55 | 12,60 | 12,27 | 29.084 |
02 mar 2022 | 12,75 | 13,15 | 12,75 | 13,00 | 12,66 | 15.917 |
01 mar 2022 | 13,80 | 13,80 | 12,95 | 12,95 | 12,61 | 12.649 |
28 feb 2022 | 13,90 | 13,90 | 13,30 | 13,60 | 13,25 | 38.274 |
25 feb 2022 | 12,75 | 13,90 | 12,65 | 13,80 | 13,44 | 46.912 |
24 feb 2022 | 12,95 | 13,05 | 12,50 | 12,55 | 12,22 | 38.802 |
23 feb 2022 | 13,60 | 13,75 | 13,15 | 13,30 | 12,96 | 18.243 |
22 feb 2022 | 13,25 | 13,60 | 12,95 | 13,60 | 13,25 | 27.168 |
21 feb 2022 | 14,20 | 14,20 | 13,35 | 13,45 | 13,10 | 29.005 |
18 feb 2022 | 14,00 | 14,20 | 14,00 | 14,20 | 13,83 | 22.421 |
17 feb 2022 | 14,00 | 14,10 | 13,75 | 14,00 | 13,64 | 13.722 |
16 feb 2022 | 14,10 | 14,40 | 13,70 | 14,05 | 13,69 | 36.651 |
15 feb 2022 | 13,75 | 14,10 | 13,50 | 14,10 | 13,73 | 41.162 |
14 feb 2022 | 13,35 | 13,75 | 12,90 | 13,65 | 13,30 | 51.893 |
11 feb 2022 | 13,50 | 13,60 | 13,20 | 13,40 | 13,05 | 44.254 |
10 feb 2022 | 13,30 | 13,75 | 13,25 | 13,70 | 13,35 | 27.244 |
*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...