Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 lug 2022 | 31,80 | 31,80 | 31,40 | 31,40 | 31,40 | 126 |
05 lug 2022 | 32,60 | 32,60 | 31,30 | 31,70 | 31,70 | 1.214 |
04 lug 2022 | 31,90 | 32,60 | 31,80 | 32,60 | 32,60 | 930 |
01 lug 2022 | 31,50 | 32,80 | 31,30 | 32,10 | 32,10 | 2.245 |
30 giu 2022 | 30,50 | 31,50 | 30,30 | 31,20 | 31,20 | 1.965 |
29 giu 2022 | 30,80 | 31,00 | 30,80 | 31,00 | 31,00 | 359 |
28 giu 2022 | 30,60 | 31,00 | 30,40 | 31,00 | 31,00 | 698 |
27 giu 2022 | 30,20 | 31,10 | 30,20 | 31,10 | 31,10 | 38 |
24 giu 2022 | 30,40 | 31,20 | 30,30 | 31,10 | 31,10 | 436 |
23 giu 2022 | 29,80 | 31,50 | 29,80 | 30,90 | 30,90 | 2.269 |
22 giu 2022 | 28,70 | 29,90 | 28,20 | 29,90 | 29,90 | 4.445 |
21 giu 2022 | 30,60 | 30,60 | 29,50 | 29,50 | 29,50 | 3.001 |
20 giu 2022 | 31,50 | 31,50 | 30,60 | 30,60 | 30,60 | 2.003 |
17 giu 2022 | 32,70 | 32,70 | 31,50 | 31,90 | 31,90 | 5.669 |
16 giu 2022 | 32,90 | 33,40 | 30,70 | 31,60 | 31,60 | 9.033 |
15 giu 2022 | 32,00 | 32,70 | 31,80 | 32,70 | 32,70 | 1.963 |
14 giu 2022 | 31,60 | 31,80 | 31,00 | 31,70 | 31,70 | 576 |
13 giu 2022 | 30,40 | 31,40 | 30,40 | 31,30 | 31,30 | 2.225 |
10 giu 2022 | 31,90 | 31,90 | 31,30 | 31,90 | 31,90 | 869 |
09 giu 2022 | 32,90 | 32,90 | 31,90 | 32,00 | 32,00 | 897 |
08 giu 2022 | 32,70 | 33,10 | 32,40 | 33,00 | 33,00 | 830 |
07 giu 2022 | 32,50 | 32,70 | 31,30 | 32,70 | 32,70 | 2.687 |
06 giu 2022 | 32,40 | 32,50 | 31,50 | 32,10 | 32,10 | 1.072 |
03 giu 2022 | 31,70 | 32,40 | 30,70 | 31,40 | 31,40 | 5.038 |
02 giu 2022 | 31,90 | 32,20 | 31,20 | 31,20 | 31,20 | 1.352 |
01 giu 2022 | 31,40 | 32,00 | 30,90 | 31,90 | 31,90 | 1.927 |
31 mag 2022 | 31,40 | 31,50 | 30,00 | 31,30 | 31,30 | 5.008 |
30 mag 2022 | 30,90 | 31,40 | 30,00 | 31,40 | 31,40 | 2.155 |
30 mag 2022 | 0.8 Dividendo |
27 mag 2022 | 30,30 | 30,90 | 30,00 | 30,90 | 30,10 | 3.714 |
26 mag 2022 | 30,70 | 31,50 | 30,00 | 30,30 | 29,52 | 3.380 |
25 mag 2022 | 28,40 | 30,70 | 28,40 | 30,70 | 29,91 | 3.160 |
24 mag 2022 | 28,00 | 30,70 | 27,90 | 28,90 | 28,15 | 6.588 |
23 mag 2022 | 28,20 | 28,20 | 28,00 | 28,00 | 27,28 | 739 |
20 mag 2022 | 27,70 | 28,50 | 27,70 | 28,20 | 27,47 | 3.691 |
19 mag 2022 | 27,80 | 27,90 | 27,50 | 27,60 | 26,89 | 720 |
18 mag 2022 | 28,00 | 28,30 | 27,50 | 27,80 | 27,08 | 2.416 |
17 mag 2022 | 28,20 | 28,20 | 27,90 | 27,90 | 27,18 | 1.293 |
16 mag 2022 | 28,60 | 29,10 | 27,90 | 27,90 | 27,18 | 952 |
13 mag 2022 | 28,90 | 28,90 | 28,20 | 28,20 | 27,47 | 1.309 |
12 mag 2022 | 28,00 | 29,20 | 27,60 | 28,90 | 28,15 | 4.912 |
11 mag 2022 | 28,20 | 28,60 | 27,70 | 28,60 | 27,86 | 1.448 |
10 mag 2022 | 28,00 | 28,40 | 27,70 | 27,70 | 26,98 | 937 |
09 mag 2022 | 28,30 | 28,60 | 27,80 | 27,90 | 27,18 | 802 |
06 mag 2022 | 28,60 | 28,60 | 28,00 | 28,20 | 27,47 | 3.236 |
05 mag 2022 | 28,10 | 29,00 | 28,10 | 28,10 | 27,37 | 1.185 |
04 mag 2022 | 28,00 | 28,90 | 28,00 | 28,20 | 27,47 | 2.869 |
03 mag 2022 | 28,00 | 28,50 | 27,60 | 27,60 | 26,89 | 329 |
02 mag 2022 | 27,90 | 28,80 | 27,50 | 27,70 | 26,98 | 1.077 |
29 apr 2022 | 28,00 | 29,10 | 27,60 | 27,60 | 26,89 | 1.491 |
28 apr 2022 | 28,20 | 28,70 | 28,00 | 28,30 | 27,57 | 1.616 |
27 apr 2022 | 28,80 | 29,20 | 28,20 | 28,20 | 27,47 | 1.914 |
26 apr 2022 | 29,40 | 29,50 | 28,80 | 28,80 | 28,05 | 2.108 |
25 apr 2022 | 29,20 | 29,20 | 28,40 | 29,10 | 28,35 | 978 |
22 apr 2022 | 29,00 | 29,20 | 28,80 | 29,20 | 28,44 | 1.094 |
21 apr 2022 | 28,70 | 29,90 | 28,70 | 28,80 | 28,05 | 1.964 |
20 apr 2022 | 28,00 | 28,90 | 28,00 | 28,30 | 27,57 | 2.389 |
19 apr 2022 | 28,00 | 28,10 | 27,40 | 27,90 | 27,18 | 2.115 |
14 apr 2022 | 28,00 | 28,10 | 27,70 | 28,00 | 27,28 | 2.212 |
13 apr 2022 | 28,40 | 28,70 | 27,40 | 28,10 | 27,37 | 3.050 |
12 apr 2022 | 28,80 | 28,80 | 28,30 | 28,40 | 27,66 | 720 |
11 apr 2022 | 28,10 | 29,00 | 28,00 | 28,90 | 28,15 | 2.643 |
08 apr 2022 | 29,10 | 29,60 | 28,70 | 28,70 | 27,96 | 873 |
07 apr 2022 | 29,80 | 29,80 | 28,60 | 28,60 | 27,86 | 1.678 |
06 apr 2022 | 30,00 | 30,00 | 28,60 | 28,80 | 28,05 | 2.587 |
05 apr 2022 | 30,80 | 30,90 | 29,70 | 30,00 | 29,22 | 1.071 |
04 apr 2022 | 32,00 | 32,00 | 30,50 | 30,90 | 30,10 | 955 |
01 apr 2022 | 31,30 | 31,30 | 30,50 | 30,70 | 29,91 | 623 |
31 mar 2022 | 32,00 | 32,00 | 31,40 | 31,40 | 30,59 | 1.310 |
30 mar 2022 | 32,00 | 32,40 | 32,00 | 32,00 | 31,17 | 1.419 |
29 mar 2022 | 32,20 | 32,40 | 31,50 | 32,20 | 31,37 | 1.993 |
28 mar 2022 | 31,40 | 32,40 | 30,90 | 32,20 | 31,37 | 3.378 |
25 mar 2022 | 31,50 | 31,50 | 30,10 | 30,90 | 30,10 | 1.307 |
24 mar 2022 | 31,30 | 31,50 | 31,10 | 31,10 | 30,29 | 1.427 |
23 mar 2022 | 31,20 | 31,50 | 31,00 | 31,00 | 30,20 | 1.308 |
22 mar 2022 | 30,90 | 32,10 | 30,70 | 31,70 | 30,88 | 1.801 |
21 mar 2022 | 31,10 | 31,50 | 30,30 | 30,90 | 30,10 | 1.621 |
18 mar 2022 | 29,90 | 30,80 | 29,40 | 30,20 | 29,42 | 1.009 |
17 mar 2022 | 29,60 | 29,90 | 28,90 | 29,90 | 29,13 | 8.072 |
16 mar 2022 | 28,90 | 29,90 | 28,00 | 29,60 | 28,83 | 2.671 |
15 mar 2022 | 29,40 | 29,50 | 28,40 | 28,40 | 27,66 | 1.187 |
14 mar 2022 | 27,30 | 30,00 | 27,30 | 29,30 | 28,54 | 7.122 |
11 mar 2022 | 28,50 | 28,50 | 26,60 | 26,80 | 26,11 | 10.403 |
10 mar 2022 | 29,50 | 29,60 | 28,40 | 28,40 | 27,66 | 2.466 |
09 mar 2022 | 27,40 | 29,30 | 27,40 | 29,30 | 28,54 | 3.709 |
08 mar 2022 | 24,70 | 28,20 | 24,70 | 27,40 | 26,69 | 3.944 |
07 mar 2022 | 27,50 | 28,00 | 24,10 | 25,40 | 24,74 | 12.303 |
04 mar 2022 | 30,30 | 30,30 | 27,30 | 27,30 | 26,59 | 9.216 |
03 mar 2022 | 28,80 | 30,10 | 28,80 | 30,10 | 29,32 | 3.401 |
02 mar 2022 | 29,30 | 29,90 | 28,10 | 28,60 | 27,86 | 8.619 |
01 mar 2022 | 33,40 | 34,10 | 29,40 | 29,40 | 28,64 | 15.238 |
28 feb 2022 | 31,90 | 33,00 | 31,90 | 32,70 | 31,85 | 1.359 |
25 feb 2022 | 32,60 | 32,70 | 31,30 | 32,00 | 31,17 | 2.649 |
24 feb 2022 | 30,10 | 31,30 | 30,10 | 31,20 | 30,39 | 7.839 |
23 feb 2022 | 34,20 | 34,30 | 32,30 | 32,30 | 31,46 | 14.338 |
22 feb 2022 | 35,00 | 35,20 | 33,90 | 34,50 | 33,61 | 3.282 |
21 feb 2022 | 36,80 | 37,00 | 35,30 | 35,30 | 34,39 | 1.789 |
18 feb 2022 | 35,70 | 37,00 | 35,40 | 36,10 | 35,17 | 2.135 |
17 feb 2022 | 35,30 | 36,30 | 35,30 | 35,70 | 34,78 | 874 |
16 feb 2022 | 35,60 | 35,80 | 35,30 | 35,60 | 34,68 | 953 |
*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...