Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 87,58 | 91,02 | 87,26 | 90,46 | 90,46 | 1.141.865 |
30 giu 2022 | 88,00 | 88,18 | 86,36 | 88,12 | 88,12 | 939.386 |
29 giu 2022 | 90,00 | 90,32 | 88,72 | 89,00 | 89,00 | 1.209.568 |
28 giu 2022 | 89,10 | 91,36 | 88,66 | 90,46 | 90,46 | 1.041.873 |
27 giu 2022 | 89,82 | 90,44 | 88,26 | 89,00 | 89,00 | 1.199.096 |
23 giu 2022 | 89,42 | 89,66 | 86,92 | 87,04 | 87,04 | 1.106.123 |
22 giu 2022 | 87,00 | 90,54 | 86,30 | 90,08 | 90,08 | 1.221.767 |
21 giu 2022 | 88,64 | 90,80 | 87,80 | 87,84 | 87,84 | 1.049.014 |
20 giu 2022 | 87,20 | 88,26 | 86,34 | 87,96 | 87,96 | 897.097 |
17 giu 2022 | 86,62 | 88,46 | 85,58 | 87,20 | 87,20 | 2.019.985 |
16 giu 2022 | 89,98 | 89,98 | 85,96 | 86,46 | 86,46 | 1.704.658 |
15 giu 2022 | 89,30 | 90,72 | 87,24 | 90,40 | 90,40 | 2.030.906 |
14 giu 2022 | 89,80 | 90,20 | 86,66 | 87,84 | 87,84 | 1.967.852 |
13 giu 2022 | 92,40 | 93,10 | 88,86 | 89,48 | 89,48 | 2.000.259 |
10 giu 2022 | 97,70 | 97,70 | 93,22 | 93,22 | 93,22 | 1.743.557 |
09 giu 2022 | 100,20 | 100,60 | 96,90 | 97,86 | 97,86 | 1.193.713 |
08 giu 2022 | 101,00 | 101,80 | 99,80 | 100,20 | 100,20 | 1.537.659 |
07 giu 2022 | 101,20 | 102,00 | 100,05 | 100,70 | 100,70 | 1.042.669 |
03 giu 2022 | 101,40 | 103,55 | 100,65 | 101,00 | 101,00 | 743.194 |
02 giu 2022 | 101,10 | 101,30 | 99,64 | 100,75 | 100,75 | 1.107.725 |
01 giu 2022 | 104,85 | 105,15 | 100,85 | 100,95 | 100,95 | 1.291.490 |
31 mag 2022 | 106,40 | 107,50 | 103,85 | 104,15 | 104,15 | 3.025.794 |
30 mag 2022 | 106,95 | 109,15 | 106,40 | 106,40 | 106,40 | 809.706 |
27 mag 2022 | 102,30 | 107,20 | 102,20 | 106,95 | 106,95 | 1.799.078 |
25 mag 2022 | 100,80 | 103,85 | 100,75 | 101,00 | 101,00 | 674.395 |
24 mag 2022 | 101,50 | 102,00 | 99,80 | 100,30 | 100,30 | 782.286 |
23 mag 2022 | 101,25 | 102,75 | 100,15 | 102,75 | 102,75 | 1.463.294 |
20 mag 2022 | 106,00 | 106,05 | 100,10 | 100,90 | 100,90 | 1.888.147 |
19 mag 2022 | 107,00 | 107,05 | 103,05 | 104,30 | 104,30 | 953.159 |
18 mag 2022 | 107,75 | 108,70 | 105,75 | 107,80 | 107,80 | 1.363.119 |
17 mag 2022 | 108,45 | 109,75 | 107,05 | 107,75 | 107,75 | 1.351.767 |
16 mag 2022 | 106,60 | 107,40 | 105,50 | 107,10 | 107,10 | 1.189.813 |
13 mag 2022 | 107,30 | 108,35 | 106,50 | 106,50 | 106,50 | 1.277.025 |
12 mag 2022 | 103,50 | 106,60 | 102,90 | 106,50 | 106,50 | 1.272.795 |
11 mag 2022 | 101,70 | 105,55 | 101,25 | 104,80 | 104,80 | 1.652.503 |
10 mag 2022 | 101,40 | 102,90 | 100,70 | 101,70 | 101,70 | 1.284.728 |
09 mag 2022 | 104,95 | 105,20 | 99,76 | 99,76 | 99,76 | 1.556.349 |
06 mag 2022 | 105,00 | 105,70 | 101,85 | 105,70 | 105,70 | 1.894.539 |
06 mag 2022 | 4.4 Dividendo |
05 mag 2022 | 115,75 | 115,80 | 108,20 | 109,60 | 105,20 | 2.798.191 |
04 mag 2022 | 115,00 | 119,65 | 111,95 | 113,80 | 109,23 | 3.042.319 |
03 mag 2022 | 114,40 | 115,00 | 113,10 | 114,60 | 110,00 | 1.437.665 |
02 mag 2022 | 116,30 | 116,95 | 99,24 | 113,70 | 109,14 | 1.412.520 |
29 apr 2022 | 116,00 | 117,50 | 115,35 | 116,95 | 112,25 | 1.073.722 |
28 apr 2022 | 115,00 | 116,50 | 113,85 | 114,90 | 110,29 | 1.013.707 |
27 apr 2022 | 115,40 | 115,40 | 113,50 | 114,30 | 109,71 | 757.035 |
26 apr 2022 | 116,45 | 116,65 | 114,25 | 114,30 | 109,71 | 1.046.193 |
25 apr 2022 | 116,15 | 117,10 | 114,40 | 115,25 | 110,62 | 724.331 |
22 apr 2022 | 118,00 | 118,70 | 116,90 | 118,00 | 113,26 | 837.699 |
21 apr 2022 | 117,25 | 119,95 | 116,35 | 118,85 | 114,08 | 1.470.723 |
20 apr 2022 | 116,95 | 118,40 | 115,55 | 116,95 | 112,25 | 1.340.530 |
19 apr 2022 | 115,00 | 117,20 | 113,60 | 116,60 | 111,92 | 1.814.675 |
14 apr 2022 | 113,00 | 114,90 | 112,35 | 114,85 | 110,24 | 1.077.851 |
13 apr 2022 | 112,80 | 113,00 | 110,90 | 113,00 | 108,46 | 1.529.141 |
12 apr 2022 | 110,60 | 112,70 | 108,95 | 112,40 | 107,89 | 1.531.320 |
11 apr 2022 | 110,70 | 112,50 | 109,95 | 111,50 | 107,02 | 1.985.862 |
08 apr 2022 | 114,10 | 114,50 | 109,70 | 111,00 | 106,54 | 1.633.874 |
07 apr 2022 | 109,80 | 114,30 | 109,35 | 113,40 | 108,85 | 2.767.231 |
06 apr 2022 | 108,05 | 111,85 | 107,95 | 109,05 | 104,67 | 2.439.701 |
05 apr 2022 | 107,70 | 108,20 | 106,15 | 108,00 | 103,66 | 1.638.499 |
04 apr 2022 | 107,00 | 108,95 | 105,80 | 107,50 | 103,18 | 1.449.148 |
01 apr 2022 | 106,45 | 107,20 | 104,50 | 105,05 | 100,83 | 1.111.502 |
31 mar 2022 | 111,10 | 111,30 | 106,45 | 106,45 | 102,18 | 1.616.619 |
30 mar 2022 | 113,00 | 113,60 | 110,70 | 110,90 | 106,45 | 872.536 |
29 mar 2022 | 109,65 | 113,05 | 109,10 | 113,00 | 108,46 | 1.607.707 |
28 mar 2022 | 109,00 | 109,80 | 107,85 | 108,90 | 104,53 | 989.932 |
25 mar 2022 | 108,95 | 109,40 | 107,60 | 108,20 | 103,86 | 1.032.042 |
24 mar 2022 | 110,20 | 110,60 | 108,75 | 108,95 | 104,58 | 1.024.157 |
23 mar 2022 | 111,00 | 111,10 | 107,90 | 110,00 | 105,58 | 836.797 |
22 mar 2022 | 111,45 | 111,60 | 110,00 | 111,00 | 106,54 | 770.825 |
21 mar 2022 | 112,50 | 113,35 | 110,55 | 111,45 | 106,98 | 1.053.209 |
18 mar 2022 | 113,90 | 114,85 | 111,95 | 113,00 | 108,46 | 1.679.753 |
17 mar 2022 | 115,35 | 116,20 | 113,90 | 113,90 | 109,33 | 965.144 |
16 mar 2022 | 114,30 | 115,95 | 113,50 | 115,05 | 110,43 | 1.061.444 |
15 mar 2022 | 114,50 | 114,50 | 111,35 | 112,30 | 107,79 | 927.184 |
14 mar 2022 | 115,00 | 117,30 | 114,20 | 115,35 | 110,72 | 1.010.086 |
11 mar 2022 | 112,85 | 115,00 | 111,95 | 113,75 | 109,18 | 1.416.647 |
10 mar 2022 | 113,80 | 114,55 | 110,80 | 111,45 | 106,98 | 1.010.030 |
09 mar 2022 | 110,00 | 113,70 | 109,60 | 112,75 | 108,22 | 1.495.766 |
08 mar 2022 | 107,20 | 111,65 | 106,90 | 108,00 | 103,66 | 1.337.485 |
07 mar 2022 | 106,25 | 111,05 | 103,65 | 109,45 | 105,06 | 2.293.568 |
04 mar 2022 | 109,00 | 110,25 | 105,65 | 109,65 | 105,25 | 1.501.506 |
03 mar 2022 | 113,15 | 114,15 | 109,25 | 109,65 | 105,25 | 1.396.723 |
02 mar 2022 | 109,20 | 113,60 | 108,15 | 113,40 | 108,85 | 1.995.255 |
01 mar 2022 | 114,70 | 115,70 | 109,60 | 110,30 | 105,87 | 1.835.887 |
28 feb 2022 | 109,00 | 115,05 | 108,25 | 114,95 | 110,34 | 2.218.892 |
25 feb 2022 | 108,90 | 111,20 | 107,00 | 110,65 | 106,21 | 2.802.928 |
24 feb 2022 | 105,00 | 109,10 | 103,20 | 107,95 | 103,62 | 2.745.086 |
23 feb 2022 | 111,00 | 113,40 | 109,75 | 110,05 | 105,63 | 686.350 |
22 feb 2022 | 108,00 | 111,70 | 107,55 | 111,00 | 106,54 | 1.123.882 |
21 feb 2022 | 115,35 | 115,45 | 110,05 | 110,20 | 105,78 | 1.151.861 |
18 feb 2022 | 116,70 | 117,25 | 114,85 | 114,85 | 110,24 | 949.601 |
17 feb 2022 | 119,65 | 120,15 | 116,80 | 116,90 | 112,21 | 688.593 |
16 feb 2022 | 121,65 | 122,45 | 120,05 | 120,05 | 115,23 | 1.055.047 |
15 feb 2022 | 118,80 | 121,75 | 118,45 | 121,45 | 116,57 | 1.478.597 |
14 feb 2022 | 119,55 | 119,75 | 117,05 | 118,95 | 114,17 | 1.818.350 |
11 feb 2022 | 119,20 | 119,80 | 117,55 | 119,45 | 114,65 | 1.025.153 |
10 feb 2022 | 119,40 | 120,75 | 118,15 | 120,15 | 115,33 | 1.829.282 |
09 feb 2022 | 116,75 | 120,15 | 116,50 | 118,85 | 114,08 | 1.864.799 |
08 feb 2022 | 117,10 | 119,50 | 112,10 | 115,75 | 111,10 | 2.063.795 |
*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...