Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 lug 2022 | 18,84 | 19,10 | 18,67 | 18,82 | 18,82 | 457.714 |
05 lug 2022 | 20,45 | 20,45 | 18,54 | 18,63 | 18,63 | 576.537 |
04 lug 2022 | 20,73 | 20,82 | 20,29 | 20,32 | 20,32 | 298.321 |
01 lug 2022 | 20,48 | 20,86 | 20,37 | 20,60 | 20,60 | 335.356 |
30 giu 2022 | 20,24 | 20,53 | 19,95 | 20,50 | 20,50 | 519.068 |
29 giu 2022 | 20,91 | 21,18 | 20,51 | 20,51 | 20,51 | 426.906 |
28 giu 2022 | 20,86 | 21,29 | 20,86 | 20,90 | 20,90 | 456.778 |
27 giu 2022 | 21,21 | 21,38 | 20,70 | 20,70 | 20,70 | 353.301 |
24 giu 2022 | 20,36 | 21,19 | 20,27 | 21,08 | 21,08 | 520.783 |
23 giu 2022 | 20,73 | 20,74 | 20,05 | 20,29 | 20,29 | 768.552 |
22 giu 2022 | 21,22 | 21,22 | 20,75 | 20,83 | 20,83 | 495.312 |
21 giu 2022 | 21,64 | 21,91 | 21,50 | 21,53 | 21,53 | 385.214 |
20 giu 2022 | 21,66 | 21,78 | 21,35 | 21,55 | 21,55 | 426.354 |
17 giu 2022 | 22,12 | 22,12 | 21,40 | 21,56 | 21,56 | 1.020.280 |
16 giu 2022 | 23,04 | 23,04 | 21,70 | 22,07 | 22,07 | 556.451 |
15 giu 2022 | 22,98 | 23,52 | 22,91 | 23,06 | 23,06 | 563.411 |
14 giu 2022 | 22,13 | 22,92 | 22,02 | 22,75 | 22,75 | 494.092 |
13 giu 2022 | 23,00 | 23,00 | 22,45 | 22,88 | 22,88 | 450.044 |
10 giu 2022 | 24,10 | 24,11 | 23,05 | 23,15 | 23,15 | 456.307 |
09 giu 2022 | 24,00 | 24,48 | 23,92 | 24,25 | 24,25 | 263.519 |
08 giu 2022 | 24,64 | 24,64 | 24,06 | 24,06 | 24,06 | 267.249 |
07 giu 2022 | 24,55 | 24,79 | 24,43 | 24,53 | 24,53 | 241.301 |
06 giu 2022 | 24,49 | 24,81 | 24,45 | 24,69 | 24,69 | 171.629 |
03 giu 2022 | 24,22 | 24,35 | 24,05 | 24,35 | 24,35 | 188.224 |
02 giu 2022 | 24,28 | 24,30 | 23,95 | 24,11 | 24,11 | 251.043 |
01 giu 2022 | 24,60 | 24,82 | 24,25 | 24,25 | 24,25 | 300.171 |
31 mag 2022 | 25,10 | 25,15 | 24,39 | 24,43 | 24,43 | 510.133 |
30 mag 2022 | 25,26 | 25,40 | 25,01 | 25,25 | 25,25 | 239.940 |
27 mag 2022 | 25,22 | 25,39 | 24,93 | 25,25 | 25,25 | 314.170 |
26 mag 2022 | 24,69 | 25,19 | 24,59 | 25,06 | 25,06 | 406.506 |
25 mag 2022 | 24,75 | 25,01 | 24,22 | 24,60 | 24,60 | 592.467 |
24 mag 2022 | 25,44 | 25,44 | 24,61 | 24,61 | 24,61 | 457.309 |
23 mag 2022 | 25,84 | 26,07 | 25,44 | 25,65 | 25,65 | 289.886 |
20 mag 2022 | 25,93 | 26,01 | 25,37 | 25,40 | 25,40 | 383.551 |
20 mag 2022 | 1.8 Dividendo |
19 mag 2022 | 27,82 | 27,96 | 27,33 | 27,56 | 25,76 | 315.731 |
19 mag 2022 | 1.8 Dividendo |
18 mag 2022 | 28,54 | 28,73 | 28,09 | 28,09 | 24,57 | 261.493 |
17 mag 2022 | 27,96 | 28,54 | 27,96 | 28,45 | 24,89 | 353.974 |
16 mag 2022 | 28,00 | 28,20 | 27,45 | 27,77 | 24,29 | 323.718 |
13 mag 2022 | 27,81 | 28,00 | 27,35 | 27,80 | 24,32 | 352.261 |
12 mag 2022 | 27,10 | 28,11 | 26,98 | 27,64 | 24,18 | 579.696 |
11 mag 2022 | 27,09 | 27,74 | 26,87 | 27,52 | 24,07 | 401.850 |
10 mag 2022 | 26,41 | 27,37 | 26,40 | 26,92 | 23,55 | 469.707 |
09 mag 2022 | 26,25 | 26,75 | 25,98 | 26,04 | 22,78 | 410.515 |
06 mag 2022 | 25,82 | 27,10 | 25,75 | 26,26 | 22,97 | 449.139 |
05 mag 2022 | 27,36 | 27,70 | 25,99 | 26,07 | 22,81 | 515.832 |
04 mag 2022 | 27,08 | 27,34 | 26,88 | 27,10 | 23,71 | 297.428 |
03 mag 2022 | 26,80 | 27,18 | 26,75 | 27,13 | 23,73 | 334.985 |
02 mag 2022 | 26,83 | 26,94 | 26,25 | 26,71 | 23,37 | 230.893 |
29 apr 2022 | 27,36 | 27,58 | 26,91 | 27,00 | 23,62 | 224.089 |
28 apr 2022 | 27,43 | 27,88 | 27,11 | 27,43 | 24,00 | 311.910 |
27 apr 2022 | 26,82 | 27,19 | 26,22 | 27,19 | 23,79 | 376.583 |
26 apr 2022 | 26,70 | 27,25 | 26,49 | 26,83 | 23,47 | 339.788 |
25 apr 2022 | 26,64 | 26,66 | 26,12 | 26,40 | 23,09 | 419.643 |
22 apr 2022 | 27,63 | 27,65 | 26,79 | 26,87 | 23,51 | 371.193 |
21 apr 2022 | 27,45 | 28,34 | 27,14 | 27,96 | 24,46 | 332.346 |
20 apr 2022 | 26,50 | 27,55 | 26,41 | 27,38 | 23,95 | 479.443 |
19 apr 2022 | 27,41 | 27,59 | 25,72 | 26,46 | 23,15 | 703.268 |
14 apr 2022 | 27,69 | 28,02 | 27,46 | 27,91 | 24,42 | 232.094 |
13 apr 2022 | 27,95 | 28,05 | 27,31 | 27,65 | 24,19 | 214.949 |
12 apr 2022 | 27,93 | 27,95 | 27,42 | 27,95 | 24,45 | 222.324 |
11 apr 2022 | 27,72 | 28,38 | 27,72 | 28,10 | 24,58 | 330.145 |
08 apr 2022 | 27,00 | 27,80 | 26,89 | 27,78 | 24,30 | 323.301 |
07 apr 2022 | 27,45 | 27,45 | 26,65 | 26,65 | 23,31 | 346.911 |
06 apr 2022 | 27,81 | 28,02 | 27,05 | 27,29 | 23,87 | 406.159 |
05 apr 2022 | 28,57 | 28,82 | 27,83 | 27,90 | 24,41 | 364.640 |
04 apr 2022 | 29,15 | 29,18 | 28,47 | 28,58 | 25,00 | 223.961 |
01 apr 2022 | 29,15 | 29,48 | 29,04 | 29,04 | 25,40 | 171.248 |
31 mar 2022 | 29,21 | 29,62 | 29,09 | 29,19 | 25,54 | 320.130 |
30 mar 2022 | 29,48 | 29,50 | 28,89 | 29,16 | 25,51 | 429.284 |
29 mar 2022 | 29,09 | 29,97 | 29,01 | 29,59 | 25,89 | 554.418 |
28 mar 2022 | 28,80 | 29,56 | 28,70 | 28,70 | 25,11 | 287.432 |
25 mar 2022 | 28,74 | 28,93 | 28,24 | 28,83 | 25,22 | 424.345 |
24 mar 2022 | 28,70 | 28,78 | 28,02 | 28,72 | 25,12 | 612.170 |
23 mar 2022 | 29,00 | 29,55 | 28,49 | 28,61 | 25,03 | 618.713 |
22 mar 2022 | 28,34 | 29,10 | 28,34 | 28,98 | 25,35 | 506.747 |
21 mar 2022 | 27,93 | 28,62 | 27,71 | 28,27 | 24,73 | 412.267 |
18 mar 2022 | 27,57 | 28,03 | 27,35 | 28,03 | 24,52 | 2.184.026 |
17 mar 2022 | 28,11 | 28,22 | 27,48 | 27,68 | 24,21 | 444.620 |
16 mar 2022 | 27,99 | 28,73 | 27,72 | 28,13 | 24,61 | 668.728 |
15 mar 2022 | 27,10 | 27,38 | 26,61 | 27,28 | 23,86 | 344.745 |
14 mar 2022 | 26,77 | 27,63 | 26,67 | 27,42 | 23,99 | 468.585 |
11 mar 2022 | 26,03 | 27,27 | 26,00 | 26,42 | 23,11 | 524.253 |
10 mar 2022 | 26,40 | 26,50 | 25,43 | 26,02 | 22,76 | 518.283 |
09 mar 2022 | 25,94 | 26,31 | 25,54 | 26,31 | 23,02 | 633.114 |
08 mar 2022 | 23,60 | 25,41 | 23,45 | 25,00 | 21,87 | 600.209 |
07 mar 2022 | 23,97 | 24,48 | 22,63 | 23,91 | 20,92 | 1.503.896 |
04 mar 2022 | 27,00 | 27,00 | 24,53 | 24,78 | 21,68 | 749.012 |
03 mar 2022 | 27,70 | 28,32 | 27,35 | 27,35 | 23,93 | 683.159 |
02 mar 2022 | 25,70 | 27,76 | 25,00 | 27,51 | 24,07 | 823.013 |
01 mar 2022 | 28,94 | 29,36 | 28,20 | 28,47 | 24,91 | 686.480 |
28 feb 2022 | 29,03 | 29,73 | 28,81 | 29,13 | 25,48 | 888.010 |
25 feb 2022 | 29,12 | 29,63 | 28,52 | 29,50 | 25,81 | 542.574 |
24 feb 2022 | 28,75 | 30,36 | 28,45 | 29,19 | 25,54 | 1.199.319 |
23 feb 2022 | 29,56 | 29,87 | 28,98 | 29,03 | 25,40 | 514.560 |
22 feb 2022 | 28,89 | 29,80 | 28,66 | 29,51 | 25,82 | 347.339 |
21 feb 2022 | 30,22 | 30,45 | 29,57 | 29,61 | 25,90 | 452.399 |
18 feb 2022 | 30,14 | 30,51 | 29,96 | 30,07 | 26,31 | 327.828 |
17 feb 2022 | 30,74 | 30,74 | 30,10 | 30,17 | 26,39 | 286.703 |
*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...