Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
12 ago 2022 | 14,95 | 14,95 | 14,70 | 14,95 | 14,95 | 2.514 |
11 ago 2022 | 14,65 | 14,85 | 14,65 | 14,85 | 14,85 | 5.410 |
10 ago 2022 | 14,40 | 14,70 | 14,40 | 14,65 | 14,65 | 255 |
09 ago 2022 | 14,45 | 14,75 | 14,30 | 14,75 | 14,75 | 490 |
08 ago 2022 | 14,00 | 14,35 | 14,00 | 14,35 | 14,35 | 285 |
05 ago 2022 | 14,15 | 14,25 | 13,80 | 14,25 | 14,25 | 494 |
04 ago 2022 | 14,05 | 14,25 | 13,80 | 13,80 | 13,80 | 3.425 |
03 ago 2022 | 14,05 | 14,10 | 13,85 | 14,10 | 14,10 | 1.194 |
02 ago 2022 | 14,05 | 14,05 | 13,95 | 13,95 | 13,95 | 288 |
01 ago 2022 | 13,90 | 14,05 | 13,55 | 14,05 | 14,05 | 1.900 |
29 lug 2022 | 14,05 | 14,10 | 13,80 | 14,05 | 14,05 | 501 |
28 lug 2022 | 13,65 | 14,05 | 13,60 | 14,05 | 14,05 | 622 |
27 lug 2022 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
26 lug 2022 | 14,00 | 14,05 | 13,60 | 14,05 | 14,05 | 15.447 |
25 lug 2022 | 13,60 | 14,05 | 13,50 | 14,05 | 14,05 | 8.192 |
22 lug 2022 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | 75 |
21 lug 2022 | 13,35 | 13,90 | 13,35 | 13,90 | 13,90 | 328 |
20 lug 2022 | 13,35 | 14,35 | 13,35 | 14,00 | 14,00 | 2.045 |
19 lug 2022 | 13,50 | 13,70 | 13,35 | 13,55 | 13,55 | 673 |
18 lug 2022 | 14,00 | 14,00 | 13,55 | 13,75 | 13,75 | 1.582 |
15 lug 2022 | 13,55 | 13,80 | 13,50 | 13,50 | 13,50 | 3.019 |
14 lug 2022 | 13,60 | 13,60 | 12,95 | 13,35 | 13,35 | 966 |
13 lug 2022 | 13,80 | 13,80 | 13,50 | 13,55 | 13,55 | 3.339 |
12 lug 2022 | 14,00 | 14,25 | 13,75 | 13,75 | 13,75 | 2.345 |
11 lug 2022 | 14,40 | 14,40 | 13,95 | 14,00 | 14,00 | 1.220 |
08 lug 2022 | 13,70 | 14,50 | 13,55 | 13,90 | 13,90 | 3.131 |
07 lug 2022 | 13,60 | 13,80 | 13,60 | 13,70 | 13,70 | 3.456 |
06 lug 2022 | 13,95 | 14,00 | 13,60 | 13,60 | 13,60 | 1.514 |
05 lug 2022 | 14,10 | 14,40 | 13,60 | 13,65 | 13,65 | 2.644 |
04 lug 2022 | 14,25 | 14,55 | 13,90 | 14,15 | 14,15 | 1.106 |
01 lug 2022 | 13,65 | 14,25 | 13,65 | 14,15 | 14,15 | 1.830 |
30 giu 2022 | 14,10 | 14,40 | 14,00 | 14,35 | 14,35 | 557 |
29 giu 2022 | 14,40 | 14,55 | 14,10 | 14,25 | 14,25 | 1.804 |
28 giu 2022 | 14,45 | 14,55 | 14,35 | 14,40 | 14,40 | 325 |
27 giu 2022 | 14,50 | 14,80 | 14,45 | 14,45 | 14,45 | 553 |
24 giu 2022 | 14,85 | 14,85 | 14,55 | 14,85 | 14,85 | 1.330 |
23 giu 2022 | 14,70 | 14,90 | 14,65 | 14,70 | 14,70 | 382 |
22 giu 2022 | 14,55 | 14,75 | 14,55 | 14,75 | 14,75 | 1.102 |
21 giu 2022 | 14,80 | 14,85 | 14,65 | 14,70 | 14,70 | 589 |
20 giu 2022 | 14,85 | 14,85 | 14,75 | 14,80 | 14,80 | 1.518 |
17 giu 2022 | 14,15 | 14,85 | 14,10 | 14,80 | 14,80 | 93.074 |
16 giu 2022 | 14,00 | 14,15 | 13,70 | 14,05 | 14,05 | 3.213 |
15 giu 2022 | 13,95 | 14,20 | 13,95 | 14,15 | 14,15 | 2.508 |
14 giu 2022 | 14,00 | 14,10 | 13,75 | 13,95 | 13,95 | 1.626 |
13 giu 2022 | 14,05 | 14,25 | 13,60 | 14,10 | 14,10 | 3.702 |
10 giu 2022 | 14,35 | 14,35 | 13,95 | 14,00 | 14,00 | 6.036 |
09 giu 2022 | 14,70 | 14,80 | 14,30 | 14,55 | 14,55 | 2.173 |
08 giu 2022 | 14,60 | 14,70 | 14,40 | 14,40 | 14,40 | 2.341 |
07 giu 2022 | 14,85 | 14,85 | 14,45 | 14,45 | 14,45 | 3.437 |
06 giu 2022 | 14,90 | 15,00 | 14,70 | 14,80 | 14,80 | 1.674 |
03 giu 2022 | 15,05 | 15,05 | 14,80 | 14,90 | 14,90 | 1.190 |
02 giu 2022 | 14,75 | 15,00 | 14,75 | 15,00 | 15,00 | 406 |
01 giu 2022 | 14,80 | 15,00 | 14,80 | 14,80 | 14,80 | 1.673 |
31 mag 2022 | 15,00 | 15,00 | 14,85 | 14,90 | 14,90 | 1.480 |
30 mag 2022 | 14,90 | 15,05 | 14,60 | 14,80 | 14,80 | 5.631 |
27 mag 2022 | 14,60 | 15,10 | 14,50 | 15,10 | 15,10 | 12.192 |
26 mag 2022 | 14,65 | 14,70 | 14,40 | 14,45 | 14,45 | 4.659 |
25 mag 2022 | 14,55 | 14,70 | 14,35 | 14,40 | 14,40 | 9.353 |
24 mag 2022 | 14,50 | 14,55 | 14,35 | 14,50 | 14,50 | 4.275 |
23 mag 2022 | 14,95 | 14,95 | 14,60 | 14,65 | 14,65 | 10.780 |
20 mag 2022 | 15,20 | 15,20 | 14,95 | 14,95 | 14,95 | 1.510 |
19 mag 2022 | 14,95 | 15,20 | 14,75 | 15,10 | 15,10 | 638 |
18 mag 2022 | 15,30 | 15,30 | 15,10 | 15,10 | 15,10 | 731 |
17 mag 2022 | 15,15 | 15,35 | 15,10 | 15,10 | 15,10 | 16.147 |
16 mag 2022 | 14,95 | 15,15 | 14,90 | 15,15 | 15,15 | 3.258 |
13 mag 2022 | 14,95 | 15,30 | 14,85 | 14,95 | 14,95 | 16.992 |
12 mag 2022 | 14,35 | 15,00 | 14,25 | 14,80 | 14,80 | 12.740 |
11 mag 2022 | 14,40 | 14,70 | 14,20 | 14,70 | 14,70 | 3.118 |
10 mag 2022 | 14,00 | 14,60 | 14,00 | 14,35 | 14,35 | 4.252 |
09 mag 2022 | 14,30 | 14,40 | 13,75 | 14,00 | 14,00 | 5.528 |
06 mag 2022 | 14,45 | 14,50 | 14,05 | 14,45 | 14,45 | 2.395 |
05 mag 2022 | 14,90 | 15,15 | 14,25 | 14,55 | 14,55 | 16.782 |
04 mag 2022 | 14,80 | 14,85 | 14,60 | 14,85 | 14,85 | 708 |
03 mag 2022 | 14,95 | 14,95 | 14,70 | 14,90 | 14,90 | 1.176 |
02 mag 2022 | 14,70 | 15,00 | 14,50 | 14,90 | 14,90 | 16.791 |
29 apr 2022 | 15,05 | 15,10 | 14,90 | 15,00 | 15,00 | 2.853 |
28 apr 2022 | 15,10 | 15,20 | 14,95 | 15,10 | 15,10 | 1.026 |
27 apr 2022 | 14,90 | 15,10 | 14,85 | 15,10 | 15,10 | 632 |
26 apr 2022 | 15,00 | 15,10 | 14,85 | 14,85 | 14,85 | 410 |
25 apr 2022 | 15,10 | 15,15 | 14,90 | 14,90 | 14,90 | 2.815 |
25 apr 2022 | 0.47 Dividendo |
22 apr 2022 | 15,50 | 15,50 | 15,30 | 15,40 | 14,93 | 5.685 |
21 apr 2022 | 15,40 | 15,80 | 15,05 | 15,65 | 15,17 | 4.433 |
20 apr 2022 | 15,10 | 15,40 | 15,05 | 15,35 | 14,88 | 3.428 |
19 apr 2022 | 15,00 | 15,20 | 14,95 | 15,10 | 14,64 | 3.011 |
14 apr 2022 | 15,00 | 15,10 | 14,95 | 14,95 | 14,49 | 2.847 |
13 apr 2022 | 15,10 | 15,10 | 14,95 | 14,95 | 14,49 | 675 |
12 apr 2022 | 15,00 | 15,25 | 14,90 | 15,25 | 14,78 | 1.828 |
11 apr 2022 | 15,05 | 15,30 | 15,00 | 15,00 | 14,54 | 3.987 |
08 apr 2022 | 15,40 | 15,40 | 15,05 | 15,30 | 14,83 | 2.808 |
07 apr 2022 | 15,35 | 15,45 | 15,00 | 15,05 | 14,59 | 2.017 |
06 apr 2022 | 15,55 | 15,60 | 15,00 | 15,00 | 14,54 | 4.097 |
05 apr 2022 | 15,75 | 15,80 | 15,60 | 15,60 | 15,12 | 1.351 |
04 apr 2022 | 15,80 | 15,80 | 15,50 | 15,55 | 15,08 | 2.439 |
01 apr 2022 | 15,45 | 15,95 | 15,35 | 15,35 | 14,88 | 8.432 |
31 mar 2022 | 15,80 | 15,80 | 15,65 | 15,70 | 15,22 | 1.425 |
30 mar 2022 | 15,80 | 15,95 | 15,65 | 15,85 | 15,37 | 6.359 |
29 mar 2022 | 15,75 | 15,90 | 15,60 | 15,80 | 15,32 | 11.574 |
28 mar 2022 | 15,45 | 15,65 | 15,30 | 15,65 | 15,17 | 3.008 |
25 mar 2022 | 15,65 | 15,65 | 15,25 | 15,30 | 14,83 | 7.608 |
*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...