Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 lug 2022 | 1,4770 | 1,5060 | 1,4770 | 1,4950 | 1,4950 | 265.950 |
06 lug 2022 | 1,4540 | 1,4770 | 1,4270 | 1,4610 | 1,4610 | 1.540.196 |
05 lug 2022 | 1,5240 | 1,5490 | 1,4300 | 1,4320 | 1,4320 | 1.378.679 |
04 lug 2022 | 1,5290 | 1,5400 | 1,4760 | 1,5170 | 1,5170 | 898.006 |
01 lug 2022 | 1,5470 | 1,5840 | 1,4990 | 1,5100 | 1,5100 | 2.268.765 |
30 giu 2022 | 1,6000 | 1,6200 | 1,5360 | 1,5560 | 1,5560 | 2.717.090 |
29 giu 2022 | 1,6000 | 1,6700 | 1,5830 | 1,6300 | 1,6300 | 3.674.859 |
28 giu 2022 | 1,6100 | 1,6570 | 1,6000 | 1,6220 | 1,6220 | 1.855.038 |
27 giu 2022 | 1,6160 | 1,6460 | 1,5720 | 1,5810 | 1,5810 | 919.115 |
24 giu 2022 | 1,6140 | 1,6360 | 1,5620 | 1,6240 | 1,6240 | 1.415.349 |
23 giu 2022 | 1,6330 | 1,6550 | 1,5880 | 1,6040 | 1,6040 | 1.575.240 |
22 giu 2022 | 1,6090 | 1,6650 | 1,5700 | 1,6390 | 1,6390 | 1.424.867 |
21 giu 2022 | 1,6310 | 1,6870 | 1,6180 | 1,6250 | 1,6250 | 1.894.133 |
20 giu 2022 | 1,5810 | 1,6210 | 1,5610 | 1,6120 | 1,6120 | 1.080.580 |
20 giu 2022 | 0.04 Dividendo |
17 giu 2022 | 1,6610 | 1,6630 | 1,5900 | 1,6010 | 1,5610 | 2.799.416 |
16 giu 2022 | 1,7520 | 1,7520 | 1,6360 | 1,6430 | 1,6020 | 2.237.895 |
15 giu 2022 | 1,8750 | 1,9390 | 1,7400 | 1,7400 | 1,6965 | 3.330.633 |
14 giu 2022 | 1,8340 | 1,8950 | 1,7670 | 1,7870 | 1,7424 | 1.381.628 |
13 giu 2022 | 1,8160 | 1,8490 | 1,7700 | 1,8060 | 1,7609 | 1.767.586 |
10 giu 2022 | 1,9900 | 2,0340 | 1,8700 | 1,8710 | 1,8243 | 1.925.036 |
09 giu 2022 | 2,0300 | 2,0400 | 1,9940 | 2,0100 | 1,9598 | 1.224.002 |
08 giu 2022 | 2,0340 | 2,0440 | 2,0060 | 2,0260 | 1,9754 | 961.563 |
07 giu 2022 | 2,0300 | 2,0640 | 2,0000 | 2,0300 | 1,9793 | 1.062.543 |
06 giu 2022 | 2,1000 | 2,1240 | 2,0240 | 2,0400 | 1,9890 | 1.517.349 |
03 giu 2022 | 2,0220 | 2,0920 | 1,9800 | 2,0820 | 2,0300 | 3.553.721 |
02 giu 2022 | 1,9510 | 2,0160 | 1,9500 | 2,0100 | 1,9598 | 1.109.703 |
01 giu 2022 | 1,9900 | 2,0440 | 1,9350 | 1,9370 | 1,8886 | 2.466.125 |
31 mag 2022 | 1,9490 | 1,9600 | 1,8900 | 1,9080 | 1,8603 | 1.003.290 |
30 mag 2022 | 1,8850 | 1,9600 | 1,8730 | 1,9440 | 1,8954 | 1.653.546 |
27 mag 2022 | 1,8460 | 1,9070 | 1,8350 | 1,8590 | 1,8126 | 1.498.702 |
26 mag 2022 | 1,7280 | 1,8410 | 1,7200 | 1,8410 | 1,7950 | 2.008.244 |
25 mag 2022 | 1,7460 | 1,7560 | 1,6600 | 1,7170 | 1,6741 | 2.247.192 |
24 mag 2022 | 1,7920 | 1,8260 | 1,7220 | 1,7220 | 1,6790 | 2.050.007 |
23 mag 2022 | 1,8340 | 1,8420 | 1,7900 | 1,8220 | 1,7765 | 577.507 |
20 mag 2022 | 1,8500 | 1,8640 | 1,8020 | 1,8060 | 1,7609 | 495.990 |
19 mag 2022 | 1,7910 | 1,8460 | 1,7680 | 1,8460 | 1,7999 | 1.016.257 |
18 mag 2022 | 1,8670 | 1,8900 | 1,8040 | 1,8140 | 1,7687 | 999.861 |
17 mag 2022 | 1,8100 | 1,8680 | 1,8100 | 1,8560 | 1,8096 | 1.050.869 |
16 mag 2022 | 1,8100 | 1,8310 | 1,7680 | 1,7940 | 1,7492 | 660.134 |
13 mag 2022 | 1,7730 | 1,8360 | 1,7730 | 1,8150 | 1,7697 | 1.148.697 |
12 mag 2022 | 1,6920 | 1,7710 | 1,6610 | 1,7480 | 1,7043 | 843.208 |
11 mag 2022 | 1,6980 | 1,7410 | 1,6740 | 1,7400 | 1,6965 | 1.038.968 |
10 mag 2022 | 1,6890 | 1,7120 | 1,6690 | 1,6690 | 1,6273 | 837.573 |
09 mag 2022 | 1,7150 | 1,7230 | 1,6510 | 1,6510 | 1,6098 | 1.431.462 |
06 mag 2022 | 1,7570 | 1,7580 | 1,7060 | 1,7210 | 1,6780 | 1.138.123 |
05 mag 2022 | 1,8350 | 1,8640 | 1,7500 | 1,7500 | 1,7063 | 1.541.060 |
04 mag 2022 | 1,8600 | 1,8600 | 1,7770 | 1,7790 | 1,7346 | 1.008.192 |
03 mag 2022 | 1,8510 | 1,8510 | 1,8160 | 1,8290 | 1,7833 | 838.935 |
02 mag 2022 | 1,8190 | 1,8450 | 1,7870 | 1,8160 | 1,7706 | 874.057 |
29 apr 2022 | 1,8900 | 1,9000 | 1,8290 | 1,8400 | 1,7940 | 1.220.548 |
28 apr 2022 | 1,8600 | 1,8850 | 1,8350 | 1,8500 | 1,8038 | 928.278 |
27 apr 2022 | 1,7770 | 1,8680 | 1,7470 | 1,8390 | 1,7931 | 1.330.652 |
26 apr 2022 | 1,8630 | 1,8690 | 1,7640 | 1,7640 | 1,7199 | 1.964.099 |
25 apr 2022 | 1,8510 | 1,8710 | 1,7880 | 1,8220 | 1,7765 | 2.025.949 |
22 apr 2022 | 1,8640 | 1,9280 | 1,8220 | 1,8940 | 1,8467 | 3.202.786 |
21 apr 2022 | 1,9000 | 1,9290 | 1,8960 | 1,9190 | 1,8711 | 1.136.909 |
20 apr 2022 | 1,9310 | 1,9480 | 1,8840 | 1,8960 | 1,8486 | 1.707.274 |
19 apr 2022 | 1,8680 | 1,9470 | 1,8580 | 1,9300 | 1,8818 | 2.026.928 |
14 apr 2022 | 1,8440 | 1,9260 | 1,8430 | 1,8770 | 1,8301 | 1.816.338 |
13 apr 2022 | 1,7900 | 1,8330 | 1,7760 | 1,8280 | 1,7823 | 1.170.419 |
12 apr 2022 | 1,8150 | 1,8440 | 1,7810 | 1,8070 | 1,7619 | 2.239.744 |
11 apr 2022 | 1,8560 | 1,8670 | 1,8170 | 1,8520 | 1,8057 | 664.307 |
08 apr 2022 | 1,8780 | 1,9080 | 1,8340 | 1,8570 | 1,8106 | 1.419.557 |
07 apr 2022 | 1,9110 | 1,9250 | 1,8520 | 1,8570 | 1,8106 | 1.419.458 |
06 apr 2022 | 1,9560 | 1,9750 | 1,8510 | 1,8850 | 1,8379 | 2.340.298 |
05 apr 2022 | 1,9820 | 2,0300 | 1,9460 | 1,9510 | 1,9023 | 1.172.726 |
04 apr 2022 | 2,0220 | 2,0220 | 1,9340 | 1,9890 | 1,9393 | 1.407.194 |
01 apr 2022 | 1,9980 | 2,0340 | 1,9670 | 2,0140 | 1,9637 | 794.809 |
31 mar 2022 | 2,0840 | 2,0840 | 1,9700 | 1,9700 | 1,9208 | 2.404.158 |
30 mar 2022 | 2,1000 | 2,1180 | 2,0540 | 2,0700 | 2,0183 | 1.212.095 |
29 mar 2022 | 1,9900 | 2,1240 | 1,9620 | 2,1040 | 2,0514 | 3.986.114 |
28 mar 2022 | 1,9150 | 2,0060 | 1,9040 | 1,9500 | 1,9013 | 1.910.783 |
25 mar 2022 | 1,8820 | 1,9260 | 1,8760 | 1,8950 | 1,8477 | 1.863.772 |
24 mar 2022 | 1,8800 | 1,9300 | 1,8640 | 1,8800 | 1,8330 | 1.392.319 |
23 mar 2022 | 1,9400 | 1,9650 | 1,8610 | 1,8630 | 1,8165 | 2.223.508 |
22 mar 2022 | 1,9660 | 1,9890 | 1,9180 | 1,9260 | 1,8779 | 1.987.514 |
21 mar 2022 | 1,9520 | 2,0340 | 1,9520 | 1,9570 | 1,9081 | 1.287.911 |
18 mar 2022 | 2,0020 | 2,0020 | 1,9200 | 1,9600 | 1,9110 | 1.570.212 |
17 mar 2022 | 2,0480 | 2,0480 | 1,9620 | 1,9810 | 1,9315 | 1.336.144 |
16 mar 2022 | 1,9480 | 2,0320 | 1,9310 | 2,0160 | 1,9656 | 3.565.997 |
15 mar 2022 | 1,8540 | 1,8930 | 1,8160 | 1,8730 | 1,8262 | 1.729.441 |
14 mar 2022 | 1,8350 | 1,8920 | 1,8100 | 1,8770 | 1,8301 | 2.371.160 |
11 mar 2022 | 1,8300 | 1,8800 | 1,7620 | 1,8000 | 1,7550 | 3.491.990 |
10 mar 2022 | 1,9090 | 1,9400 | 1,7570 | 1,7830 | 1,7385 | 4.316.215 |
09 mar 2022 | 1,8540 | 1,9020 | 1,8280 | 1,8960 | 1,8486 | 5.170.698 |
08 mar 2022 | 1,7330 | 1,8630 | 1,7020 | 1,7700 | 1,7258 | 3.290.787 |
07 mar 2022 | 1,7580 | 1,8300 | 1,6220 | 1,7640 | 1,7199 | 7.704.363 |
04 mar 2022 | 2,0100 | 2,0140 | 1,8540 | 1,8570 | 1,8106 | 3.734.204 |
03 mar 2022 | 2,1340 | 2,1600 | 2,0300 | 2,0380 | 1,9871 | 1.683.972 |
02 mar 2022 | 2,0920 | 2,1620 | 2,0320 | 2,1460 | 2,0924 | 2.030.806 |
01 mar 2022 | 2,2620 | 2,2840 | 2,1080 | 2,1080 | 2,0553 | 2.811.774 |
28 feb 2022 | 2,1880 | 2,2920 | 2,1560 | 2,2620 | 2,2055 | 2.270.517 |
25 feb 2022 | 2,2120 | 2,2800 | 2,1800 | 2,2740 | 2,2172 | 3.030.884 |
24 feb 2022 | 2,1160 | 2,2440 | 2,0900 | 2,1800 | 2,1255 | 3.720.862 |
23 feb 2022 | 2,3040 | 2,3660 | 2,2720 | 2,2900 | 2,2328 | 2.741.710 |
22 feb 2022 | 2,1820 | 2,3280 | 2,1300 | 2,2960 | 2,2386 | 3.187.008 |
21 feb 2022 | 2,3580 | 2,3580 | 2,2120 | 2,2480 | 2,1918 | 3.784.441 |
18 feb 2022 | 2,3020 | 2,3620 | 2,2760 | 2,3480 | 2,2893 | 1.733.708 |
17 feb 2022 | 2,3960 | 2,4020 | 2,2700 | 2,2720 | 2,2152 | 4.289.238 |
*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...