Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
24 mar 2022 | 15,55 | 15,65 | 15,45 | 15,55 | 15,08 | 3.220 |
23 mar 2022 | 15,70 | 16,00 | 15,60 | 15,70 | 15,22 | 3.547 |
22 mar 2022 | 16,00 | 16,00 | 15,55 | 15,80 | 15,32 | 13.552 |
21 mar 2022 | 15,65 | 16,25 | 15,35 | 16,00 | 15,51 | 9.994 |
18 mar 2022 | 15,90 | 15,90 | 15,40 | 15,45 | 14,98 | 1.436 |
17 mar 2022 | 15,40 | 15,75 | 15,20 | 15,75 | 15,27 | 7.104 |
16 mar 2022 | 15,70 | 15,85 | 15,20 | 15,35 | 14,88 | 13.565 |
15 mar 2022 | 15,45 | 15,65 | 15,25 | 15,40 | 14,93 | 3.668 |
14 mar 2022 | 15,40 | 15,85 | 15,10 | 15,70 | 15,22 | 7.230 |
11 mar 2022 | 15,30 | 15,45 | 15,00 | 15,00 | 14,54 | 8.561 |
10 mar 2022 | 15,40 | 15,40 | 14,90 | 15,30 | 14,83 | 3.116 |
09 mar 2022 | 15,05 | 15,40 | 15,05 | 15,20 | 14,74 | 5.076 |
08 mar 2022 | 14,75 | 15,40 | 14,75 | 14,90 | 14,45 | 4.707 |
07 mar 2022 | 14,00 | 14,90 | 13,45 | 14,55 | 14,11 | 3.971 |
04 mar 2022 | 15,30 | 15,30 | 14,55 | 14,70 | 14,25 | 4.825 |
03 mar 2022 | 15,50 | 15,65 | 15,30 | 15,40 | 14,93 | 2.381 |
02 mar 2022 | 15,80 | 15,80 | 15,30 | 15,55 | 15,08 | 12.048 |
01 mar 2022 | 16,30 | 16,30 | 15,60 | 16,00 | 15,51 | 2.229 |
28 feb 2022 | 15,85 | 16,60 | 15,85 | 16,00 | 15,51 | 6.805 |
25 feb 2022 | 16,15 | 16,85 | 16,15 | 16,50 | 16,00 | 1.566 |
24 feb 2022 | 16,45 | 16,45 | 15,95 | 16,10 | 15,61 | 5.519 |
23 feb 2022 | 16,50 | 17,00 | 16,45 | 16,70 | 16,19 | 1.898 |
22 feb 2022 | 16,65 | 16,85 | 16,40 | 16,65 | 16,14 | 2.604 |
21 feb 2022 | 16,85 | 16,85 | 16,55 | 16,80 | 16,29 | 2.164 |
18 feb 2022 | 16,70 | 16,80 | 16,70 | 16,80 | 16,29 | 302 |
17 feb 2022 | 16,70 | 16,80 | 16,50 | 16,55 | 16,04 | 1.188 |
16 feb 2022 | 16,80 | 16,95 | 16,60 | 16,70 | 16,19 | 2.138 |
15 feb 2022 | 16,90 | 17,00 | 16,50 | 16,50 | 16,00 | 2.221 |
14 feb 2022 | 16,60 | 16,80 | 16,40 | 16,60 | 16,09 | 540 |
11 feb 2022 | 16,85 | 17,20 | 16,75 | 17,20 | 16,68 | 1.633 |
10 feb 2022 | 17,00 | 17,00 | 16,75 | 17,00 | 16,48 | 3.259 |
09 feb 2022 | 16,95 | 17,00 | 16,80 | 16,95 | 16,43 | 1.971 |
08 feb 2022 | 17,00 | 17,05 | 16,85 | 16,85 | 16,34 | 437 |
07 feb 2022 | 16,90 | 17,05 | 16,85 | 16,90 | 16,38 | 809 |
04 feb 2022 | 17,05 | 17,10 | 16,85 | 16,85 | 16,34 | 404 |
03 feb 2022 | 17,05 | 17,15 | 17,00 | 17,05 | 16,53 | 458 |
02 feb 2022 | 17,05 | 17,10 | 16,95 | 16,95 | 16,43 | 1.328 |
01 feb 2022 | 17,10 | 17,15 | 16,95 | 16,95 | 16,43 | 1.531 |
31 gen 2022 | 16,80 | 17,05 | 16,70 | 17,00 | 16,48 | 3.716 |
28 gen 2022 | 17,10 | 17,10 | 16,75 | 16,95 | 16,43 | 6.498 |
27 gen 2022 | 16,90 | 17,00 | 16,70 | 16,70 | 16,19 | 3.006 |
26 gen 2022 | 16,90 | 17,15 | 16,85 | 17,15 | 16,63 | 964 |
25 gen 2022 | 16,90 | 17,05 | 16,80 | 16,95 | 16,43 | 936 |
24 gen 2022 | 17,15 | 17,20 | 16,60 | 16,75 | 16,24 | 2.182 |
21 gen 2022 | 17,25 | 17,30 | 17,05 | 17,05 | 16,53 | 920 |
20 gen 2022 | 17,20 | 17,30 | 17,15 | 17,30 | 16,77 | 193 |
19 gen 2022 | 17,10 | 17,35 | 17,05 | 17,25 | 16,72 | 594 |
18 gen 2022 | 17,40 | 17,40 | 17,15 | 17,15 | 16,63 | 330 |
17 gen 2022 | 17,05 | 17,35 | 17,05 | 17,35 | 16,82 | 3.261 |
14 gen 2022 | 17,35 | 17,35 | 17,15 | 17,15 | 16,63 | 771 |
13 gen 2022 | 17,30 | 17,35 | 17,20 | 17,30 | 16,77 | 326 |
12 gen 2022 | 17,35 | 17,45 | 17,25 | 17,45 | 16,92 | 356 |
11 gen 2022 | 17,30 | 17,35 | 17,15 | 17,25 | 16,72 | 2.852 |
10 gen 2022 | 17,60 | 17,65 | 17,00 | 17,00 | 16,48 | 3.318 |
07 gen 2022 | 17,55 | 17,65 | 17,40 | 17,40 | 16,87 | 4.762 |
06 gen 2022 | 17,45 | 17,65 | 17,45 | 17,55 | 17,01 | 1.926 |
05 gen 2022 | 17,75 | 17,75 | 17,45 | 17,55 | 17,01 | 2.333 |
04 gen 2022 | 17,70 | 17,80 | 17,50 | 17,65 | 17,11 | 1.759 |
03 gen 2022 | 17,70 | 17,75 | 17,45 | 17,75 | 17,21 | 2.891 |
30 dic 2021 | 17,45 | 17,70 | 17,45 | 17,70 | 17,16 | 1.624 |
*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...