Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 111,84 | 112,90 | 110,60 | 111,26 | 111,26 | 834.900 |
30 giu 2022 | 113,32 | 113,50 | 110,66 | 112,90 | 112,90 | 1.246.038 |
29 giu 2022 | 115,88 | 117,42 | 114,16 | 115,54 | 115,54 | 848.391 |
28 giu 2022 | 117,92 | 119,46 | 117,00 | 117,60 | 117,60 | 768.683 |
27 giu 2022 | 116,80 | 119,70 | 116,24 | 117,24 | 117,24 | 773.369 |
24 giu 2022 | 113,56 | 117,40 | 113,32 | 116,74 | 116,74 | 916.725 |
23 giu 2022 | 112,46 | 113,82 | 110,16 | 112,00 | 112,00 | 1.003.188 |
22 giu 2022 | 112,24 | 113,20 | 110,02 | 112,80 | 112,80 | 1.015.323 |
21 giu 2022 | 115,06 | 116,26 | 113,84 | 114,52 | 114,52 | 638.380 |
20 giu 2022 | 116,14 | 116,20 | 112,98 | 114,02 | 114,02 | 884.316 |
17 giu 2022 | 118,00 | 118,70 | 114,16 | 115,78 | 115,78 | 2.255.469 |
16 giu 2022 | 119,54 | 119,62 | 116,52 | 117,38 | 117,38 | 779.335 |
15 giu 2022 | 118,80 | 120,94 | 117,24 | 120,02 | 120,02 | 1.044.176 |
14 giu 2022 | 120,32 | 120,34 | 115,70 | 116,98 | 116,98 | 1.184.007 |
13 giu 2022 | 122,10 | 122,62 | 119,02 | 119,64 | 119,64 | 1.033.336 |
10 giu 2022 | 126,08 | 127,52 | 123,26 | 123,50 | 123,50 | 1.112.252 |
09 giu 2022 | 126,74 | 127,66 | 124,50 | 127,00 | 127,00 | 1.080.217 |
08 giu 2022 | 130,54 | 130,66 | 126,52 | 127,72 | 127,72 | 778.427 |
07 giu 2022 | 130,36 | 131,02 | 128,34 | 129,78 | 129,78 | 724.886 |
06 giu 2022 | 130,96 | 132,22 | 130,64 | 131,00 | 131,00 | 592.967 |
03 giu 2022 | 131,76 | 131,88 | 129,42 | 129,98 | 129,98 | 463.270 |
02 giu 2022 | 127,88 | 131,02 | 127,70 | 130,80 | 130,80 | 528.633 |
01 giu 2022 | 129,90 | 130,36 | 127,22 | 127,56 | 127,56 | 804.714 |
31 mag 2022 | 131,00 | 131,28 | 128,62 | 129,04 | 129,04 | 1.771.988 |
30 mag 2022 | 129,56 | 132,58 | 129,08 | 131,58 | 131,58 | 842.260 |
27 mag 2022 | 125,74 | 127,80 | 124,82 | 127,80 | 127,80 | 862.799 |
26 mag 2022 | 123,04 | 125,18 | 122,30 | 125,18 | 125,18 | 659.155 |
25 mag 2022 | 124,88 | 125,44 | 122,38 | 123,00 | 123,00 | 803.901 |
24 mag 2022 | 126,00 | 126,30 | 123,68 | 124,06 | 124,06 | 781.954 |
23 mag 2022 | 128,14 | 128,14 | 125,62 | 127,54 | 127,54 | 792.307 |
20 mag 2022 | 125,76 | 128,32 | 125,12 | 125,62 | 125,62 | 1.011.098 |
19 mag 2022 | 124,80 | 124,92 | 122,58 | 124,84 | 124,84 | 924.029 |
18 mag 2022 | 129,36 | 129,78 | 126,08 | 126,22 | 126,22 | 755.223 |
17 mag 2022 | 126,38 | 129,30 | 125,56 | 128,92 | 128,92 | 995.359 |
17 mag 2022 | 2.9 Dividendo |
16 mag 2022 | 128,66 | 129,06 | 126,76 | 127,62 | 124,72 | 992.957 |
13 mag 2022 | 128,44 | 129,74 | 127,28 | 129,48 | 126,54 | 776.268 |
12 mag 2022 | 124,68 | 129,18 | 123,72 | 128,00 | 125,09 | 1.616.731 |
11 mag 2022 | 125,66 | 127,60 | 123,78 | 127,60 | 124,70 | 1.337.281 |
10 mag 2022 | 124,50 | 127,14 | 123,28 | 123,96 | 121,14 | 1.131.531 |
09 mag 2022 | 125,94 | 126,46 | 121,74 | 121,90 | 119,13 | 1.100.234 |
06 mag 2022 | 128,98 | 128,98 | 125,36 | 127,00 | 124,11 | 1.233.048 |
05 mag 2022 | 133,96 | 135,26 | 128,68 | 129,36 | 126,42 | 859.662 |
04 mag 2022 | 131,26 | 131,94 | 129,26 | 129,52 | 126,58 | 875.038 |
03 mag 2022 | 134,00 | 134,54 | 128,74 | 131,00 | 128,02 | 1.200.134 |
02 mag 2022 | 136,02 | 136,48 | 131,20 | 132,94 | 129,92 | 867.491 |
29 apr 2022 | 138,02 | 139,96 | 136,54 | 137,70 | 134,57 | 1.231.195 |
28 apr 2022 | 138,00 | 139,12 | 135,50 | 137,92 | 134,79 | 963.200 |
27 apr 2022 | 136,42 | 136,50 | 131,40 | 135,66 | 132,58 | 1.244.878 |
26 apr 2022 | 139,68 | 141,02 | 136,54 | 136,54 | 133,44 | 1.216.150 |
25 apr 2022 | 138,36 | 141,22 | 137,46 | 139,02 | 135,86 | 945.040 |
22 apr 2022 | 145,00 | 146,08 | 141,50 | 142,32 | 139,09 | 950.863 |
21 apr 2022 | 145,00 | 149,28 | 144,42 | 147,34 | 143,99 | 1.018.427 |
20 apr 2022 | 140,34 | 143,98 | 139,96 | 143,22 | 139,97 | 1.026.413 |
19 apr 2022 | 140,56 | 141,28 | 137,80 | 140,74 | 137,54 | 678.142 |
14 apr 2022 | 141,68 | 142,64 | 140,26 | 141,32 | 138,11 | 800.067 |
13 apr 2022 | 141,26 | 142,42 | 140,06 | 141,84 | 138,62 | 619.449 |
12 apr 2022 | 140,96 | 143,00 | 139,10 | 141,86 | 138,64 | 1.085.908 |
11 apr 2022 | 144,24 | 145,92 | 142,08 | 143,00 | 139,75 | 765.350 |
08 apr 2022 | 145,46 | 147,10 | 144,06 | 145,50 | 142,19 | 886.867 |
07 apr 2022 | 145,30 | 146,56 | 143,62 | 143,86 | 140,59 | 1.011.775 |
06 apr 2022 | 153,06 | 156,00 | 142,60 | 144,14 | 140,86 | 1.666.931 |
05 apr 2022 | 155,06 | 156,54 | 150,48 | 151,96 | 148,51 | 1.076.424 |
04 apr 2022 | 154,76 | 156,36 | 151,96 | 156,28 | 152,73 | 911.519 |
01 apr 2022 | 153,06 | 155,74 | 151,68 | 154,38 | 150,87 | 977.106 |
31 mar 2022 | 153,44 | 154,68 | 151,62 | 152,16 | 148,70 | 1.464.407 |
30 mar 2022 | 154,24 | 154,80 | 151,60 | 152,68 | 149,21 | 1.008.655 |
29 mar 2022 | 151,00 | 155,80 | 150,20 | 154,76 | 151,24 | 1.361.098 |
28 mar 2022 | 148,48 | 149,86 | 147,74 | 148,40 | 145,03 | 921.071 |
25 mar 2022 | 151,22 | 151,48 | 145,68 | 145,88 | 142,57 | 1.147.352 |
24 mar 2022 | 151,10 | 152,50 | 149,00 | 150,80 | 147,37 | 1.110.720 |
23 mar 2022 | 151,20 | 152,32 | 149,74 | 150,72 | 147,30 | 1.098.217 |
22 mar 2022 | 149,90 | 152,86 | 149,88 | 152,86 | 149,39 | 1.333.631 |
21 mar 2022 | 150,20 | 151,18 | 149,46 | 150,70 | 147,28 | 978.748 |
18 mar 2022 | 153,20 | 153,60 | 149,66 | 151,04 | 147,61 | 2.441.937 |
17 mar 2022 | 154,06 | 156,22 | 150,92 | 152,92 | 149,45 | 1.153.437 |
16 mar 2022 | 149,78 | 154,38 | 148,76 | 153,52 | 150,03 | 1.749.745 |
15 mar 2022 | 143,20 | 148,06 | 142,54 | 146,38 | 143,05 | 1.394.949 |
14 mar 2022 | 144,02 | 148,62 | 144,02 | 145,90 | 142,58 | 1.275.151 |
11 mar 2022 | 139,88 | 147,70 | 138,44 | 141,42 | 138,21 | 1.456.314 |
10 mar 2022 | 143,82 | 144,70 | 138,66 | 139,44 | 136,27 | 1.679.562 |
09 mar 2022 | 139,36 | 145,26 | 137,80 | 145,26 | 141,96 | 2.375.875 |
08 mar 2022 | 128,80 | 137,04 | 126,06 | 134,04 | 130,99 | 2.573.892 |
07 mar 2022 | 124,26 | 131,94 | 121,60 | 130,64 | 127,67 | 2.256.212 |
04 mar 2022 | 135,00 | 137,00 | 129,38 | 129,62 | 126,67 | 1.958.223 |
03 mar 2022 | 137,04 | 140,32 | 136,06 | 136,06 | 132,97 | 1.597.273 |
02 mar 2022 | 135,20 | 138,56 | 133,00 | 137,58 | 134,45 | 1.948.271 |
01 mar 2022 | 140,30 | 141,32 | 132,96 | 132,96 | 129,94 | 1.649.022 |
28 feb 2022 | 136,06 | 140,28 | 134,66 | 139,78 | 136,60 | 1.588.606 |
25 feb 2022 | 137,30 | 140,24 | 134,68 | 140,24 | 137,05 | 1.736.332 |
24 feb 2022 | 130,72 | 134,92 | 130,18 | 134,92 | 131,85 | 2.365.174 |
23 feb 2022 | 139,22 | 142,84 | 137,94 | 138,68 | 135,53 | 1.127.643 |
22 feb 2022 | 134,58 | 141,28 | 132,20 | 139,74 | 136,56 | 1.242.087 |
21 feb 2022 | 146,46 | 146,46 | 138,10 | 139,48 | 136,31 | 1.196.608 |
18 feb 2022 | 147,06 | 148,00 | 143,64 | 144,84 | 141,55 | 1.198.689 |
17 feb 2022 | 148,00 | 149,62 | 145,38 | 146,40 | 143,07 | 1.214.305 |
16 feb 2022 | 146,20 | 148,44 | 145,20 | 145,74 | 142,43 | 778.991 |
15 feb 2022 | 141,96 | 146,80 | 140,96 | 146,80 | 143,46 | 1.036.984 |
14 feb 2022 | 143,50 | 143,54 | 139,42 | 142,12 | 138,89 | 1.386.741 |
11 feb 2022 | 150,00 | 150,40 | 146,44 | 146,46 | 143,13 | 1.088.231 |
*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...