Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2022 | 43,00 | 43,41 | 42,75 | 42,85 | 42,85 | 48.841 |
04 lug 2022 | 43,35 | 43,94 | 42,84 | 43,02 | 43,02 | 201.554 |
01 lug 2022 | 41,13 | 43,35 | 41,13 | 43,04 | 43,04 | 435.044 |
30 giu 2022 | 40,72 | 41,51 | 40,34 | 41,51 | 41,51 | 356.825 |
29 giu 2022 | 40,78 | 41,84 | 40,12 | 41,47 | 41,47 | 196.766 |
28 giu 2022 | 41,51 | 41,51 | 40,67 | 41,18 | 41,18 | 200.816 |
27 giu 2022 | 41,91 | 42,04 | 40,96 | 41,11 | 41,11 | 231.036 |
24 giu 2022 | 39,12 | 41,98 | 39,12 | 41,86 | 41,86 | 714.083 |
23 giu 2022 | 37,41 | 39,10 | 37,09 | 38,89 | 38,89 | 305.237 |
22 giu 2022 | 37,52 | 37,80 | 36,86 | 37,51 | 37,51 | 331.611 |
21 giu 2022 | 39,52 | 39,65 | 37,40 | 38,10 | 38,10 | 336.169 |
20 giu 2022 | 39,16 | 39,50 | 38,68 | 39,44 | 39,44 | 232.271 |
17 giu 2022 | 37,84 | 39,35 | 37,82 | 39,02 | 39,02 | 611.283 |
16 giu 2022 | 37,64 | 38,04 | 37,18 | 37,72 | 37,72 | 343.669 |
15 giu 2022 | 37,97 | 38,75 | 37,76 | 37,82 | 37,82 | 373.150 |
14 giu 2022 | 37,81 | 38,10 | 36,84 | 37,58 | 37,58 | 396.430 |
13 giu 2022 | 36,80 | 37,72 | 36,57 | 37,57 | 37,57 | 259.530 |
10 giu 2022 | 38,50 | 38,65 | 37,00 | 37,03 | 37,03 | 311.622 |
09 giu 2022 | 39,10 | 39,39 | 38,42 | 38,74 | 38,74 | 292.954 |
08 giu 2022 | 39,49 | 39,87 | 39,02 | 39,46 | 39,46 | 289.587 |
07 giu 2022 | 39,60 | 39,61 | 38,87 | 39,24 | 39,24 | 203.561 |
06 giu 2022 | 39,88 | 40,25 | 39,71 | 39,84 | 39,84 | 143.628 |
03 giu 2022 | 40,84 | 41,06 | 39,46 | 39,54 | 39,54 | 164.899 |
02 giu 2022 | 41,02 | 41,16 | 40,13 | 40,72 | 40,72 | 118.428 |
01 giu 2022 | 42,24 | 42,25 | 40,60 | 40,76 | 40,76 | 249.320 |
31 mag 2022 | 42,61 | 42,91 | 41,68 | 41,68 | 41,68 | 634.796 |
30 mag 2022 | 42,36 | 42,99 | 42,36 | 42,79 | 42,79 | 135.587 |
27 mag 2022 | 41,98 | 42,36 | 41,50 | 42,09 | 42,09 | 151.916 |
26 mag 2022 | 41,33 | 41,81 | 41,13 | 41,81 | 41,81 | 113.881 |
25 mag 2022 | 41,63 | 41,64 | 40,76 | 41,38 | 41,38 | 243.586 |
24 mag 2022 | 41,75 | 42,30 | 41,44 | 41,50 | 41,50 | 223.816 |
23 mag 2022 | 42,56 | 42,56 | 41,69 | 42,33 | 42,33 | 166.095 |
23 mag 2022 | 0.57 Dividendo |
20 mag 2022 | 41,67 | 43,04 | 41,65 | 42,56 | 41,99 | 328.240 |
19 mag 2022 | 41,06 | 41,65 | 40,69 | 41,51 | 40,95 | 155.940 |
18 mag 2022 | 41,84 | 42,14 | 41,18 | 41,36 | 40,81 | 235.899 |
17 mag 2022 | 42,16 | 42,50 | 41,52 | 41,87 | 41,31 | 207.325 |
16 mag 2022 | 41,06 | 41,84 | 40,98 | 41,83 | 41,27 | 185.251 |
13 mag 2022 | 40,29 | 41,56 | 39,97 | 41,34 | 40,79 | 237.374 |
12 mag 2022 | 41,48 | 41,59 | 39,64 | 39,90 | 39,37 | 503.387 |
11 mag 2022 | 42,51 | 42,51 | 40,63 | 42,01 | 41,45 | 502.712 |
10 mag 2022 | 41,92 | 42,62 | 41,26 | 42,41 | 41,84 | 249.881 |
09 mag 2022 | 42,00 | 42,45 | 41,16 | 41,44 | 40,88 | 191.637 |
06 mag 2022 | 42,67 | 43,09 | 42,06 | 42,11 | 41,55 | 235.861 |
05 mag 2022 | 44,28 | 44,35 | 42,79 | 42,84 | 42,27 | 168.194 |
04 mag 2022 | 43,33 | 44,29 | 43,20 | 43,39 | 42,81 | 182.552 |
03 mag 2022 | 44,69 | 44,72 | 43,05 | 43,39 | 42,81 | 284.182 |
02 mag 2022 | 45,46 | 45,60 | 43,19 | 44,47 | 43,87 | 272.695 |
29 apr 2022 | 45,68 | 46,83 | 45,49 | 45,99 | 45,37 | 320.883 |
28 apr 2022 | 44,66 | 45,81 | 44,57 | 45,81 | 45,20 | 238.458 |
27 apr 2022 | 44,97 | 45,01 | 44,35 | 44,73 | 44,13 | 120.552 |
26 apr 2022 | 46,15 | 46,28 | 44,66 | 44,95 | 44,35 | 189.102 |
25 apr 2022 | 45,66 | 45,98 | 45,30 | 45,67 | 45,06 | 151.175 |
22 apr 2022 | 47,45 | 48,23 | 46,02 | 46,26 | 45,64 | 306.768 |
21 apr 2022 | 48,52 | 48,56 | 47,80 | 47,88 | 47,24 | 220.611 |
20 apr 2022 | 48,17 | 48,71 | 47,49 | 48,70 | 48,05 | 182.492 |
19 apr 2022 | 47,81 | 48,42 | 46,44 | 48,14 | 47,50 | 331.534 |
14 apr 2022 | 47,99 | 48,42 | 47,85 | 48,19 | 47,54 | 188.261 |
13 apr 2022 | 47,53 | 48,22 | 47,50 | 48,11 | 47,47 | 195.923 |
12 apr 2022 | 48,16 | 48,62 | 47,39 | 47,68 | 47,04 | 176.198 |
11 apr 2022 | 48,82 | 49,28 | 48,40 | 48,62 | 47,97 | 150.018 |
08 apr 2022 | 49,50 | 49,83 | 48,34 | 49,21 | 48,55 | 216.674 |
07 apr 2022 | 48,18 | 49,31 | 48,15 | 49,12 | 48,46 | 278.583 |
06 apr 2022 | 48,66 | 49,05 | 47,22 | 47,78 | 47,14 | 275.562 |
05 apr 2022 | 47,30 | 49,01 | 47,29 | 48,88 | 48,23 | 362.997 |
04 apr 2022 | 46,18 | 47,41 | 45,96 | 47,23 | 46,60 | 310.522 |
01 apr 2022 | 45,77 | 46,33 | 45,31 | 46,11 | 45,49 | 171.407 |
31 mar 2022 | 46,98 | 47,04 | 45,55 | 45,64 | 45,03 | 354.471 |
30 mar 2022 | 46,63 | 47,32 | 46,35 | 46,88 | 46,25 | 236.670 |
29 mar 2022 | 45,30 | 47,07 | 45,07 | 46,97 | 46,34 | 308.034 |
28 mar 2022 | 45,54 | 45,82 | 45,01 | 45,01 | 44,41 | 252.705 |
25 mar 2022 | 45,54 | 46,14 | 45,10 | 45,40 | 44,79 | 172.080 |
24 mar 2022 | 46,11 | 46,16 | 45,42 | 45,42 | 44,81 | 204.835 |
23 mar 2022 | 45,98 | 46,36 | 45,20 | 45,87 | 45,26 | 285.334 |
22 mar 2022 | 45,61 | 46,16 | 45,08 | 46,16 | 45,54 | 170.959 |
21 mar 2022 | 45,32 | 46,14 | 45,32 | 45,72 | 45,11 | 171.920 |
18 mar 2022 | 45,15 | 45,65 | 44,57 | 45,65 | 45,04 | 454.387 |
17 mar 2022 | 45,60 | 45,73 | 44,81 | 45,66 | 45,05 | 205.545 |
16 mar 2022 | 45,00 | 45,62 | 44,62 | 45,43 | 44,82 | 236.712 |
15 mar 2022 | 44,38 | 44,54 | 43,78 | 44,19 | 43,60 | 289.615 |
14 mar 2022 | 43,65 | 44,87 | 43,35 | 44,80 | 44,20 | 192.869 |
11 mar 2022 | 43,27 | 43,81 | 42,63 | 43,53 | 42,95 | 237.125 |
10 mar 2022 | 44,11 | 44,37 | 42,49 | 43,02 | 42,44 | 323.587 |
09 mar 2022 | 40,80 | 44,24 | 40,71 | 44,24 | 43,65 | 436.834 |
08 mar 2022 | 41,63 | 42,50 | 40,33 | 40,35 | 39,81 | 420.276 |
07 mar 2022 | 41,59 | 42,28 | 40,51 | 41,85 | 41,29 | 346.401 |
04 mar 2022 | 42,48 | 43,40 | 42,05 | 42,05 | 41,49 | 291.858 |
03 mar 2022 | 43,11 | 44,06 | 42,79 | 42,83 | 42,26 | 275.589 |
02 mar 2022 | 42,31 | 43,67 | 41,96 | 43,17 | 42,59 | 313.529 |
01 mar 2022 | 44,00 | 44,16 | 42,44 | 42,44 | 41,87 | 293.287 |
28 feb 2022 | 43,87 | 44,66 | 43,58 | 43,76 | 43,17 | 398.413 |
25 feb 2022 | 43,60 | 44,80 | 43,06 | 44,65 | 44,05 | 323.803 |
24 feb 2022 | 44,80 | 45,60 | 43,22 | 43,35 | 42,77 | 382.052 |
23 feb 2022 | 46,32 | 46,63 | 46,00 | 46,10 | 45,48 | 143.135 |
22 feb 2022 | 45,50 | 46,29 | 44,94 | 46,29 | 45,67 | 212.193 |
21 feb 2022 | 46,35 | 46,95 | 45,93 | 46,11 | 45,49 | 283.909 |
18 feb 2022 | 45,94 | 46,76 | 45,65 | 46,20 | 45,58 | 234.128 |
17 feb 2022 | 45,43 | 46,18 | 45,43 | 45,81 | 45,20 | 262.583 |
16 feb 2022 | 45,68 | 46,03 | 45,43 | 45,51 | 44,90 | 196.478 |
15 feb 2022 | 44,84 | 46,00 | 44,84 | 45,75 | 45,14 | 275.046 |
*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...