Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 27,43 | 28,90 | 27,43 | 28,59 | 28,59 | 5.406.400 |
30 giu 2022 | 27,89 | 28,22 | 27,22 | 27,62 | 27,62 | 8.719.100 |
29 giu 2022 | 28,80 | 28,95 | 28,13 | 28,53 | 28,53 | 5.802.400 |
28 giu 2022 | 29,69 | 30,49 | 28,83 | 28,96 | 28,96 | 4.415.800 |
27 giu 2022 | 29,89 | 30,15 | 29,12 | 29,45 | 29,45 | 4.631.400 |
24 giu 2022 | 28,61 | 29,99 | 28,52 | 29,54 | 29,54 | 11.037.300 |
23 giu 2022 | 28,93 | 29,05 | 27,40 | 28,22 | 28,22 | 11.840.400 |
22 giu 2022 | 28,71 | 29,24 | 28,58 | 29,04 | 29,04 | 8.528.000 |
21 giu 2022 | 30,85 | 31,06 | 28,99 | 29,22 | 29,22 | 8.970.000 |
17 giu 2022 | 29,02 | 30,19 | 28,83 | 29,89 | 29,89 | 12.827.000 |
16 giu 2022 | 29,46 | 29,55 | 27,77 | 28,92 | 28,92 | 12.938.900 |
15 giu 2022 | 30,03 | 30,79 | 29,65 | 30,47 | 30,47 | 9.024.700 |
14 giu 2022 | 29,90 | 30,08 | 29,08 | 29,51 | 29,51 | 6.478.300 |
13 giu 2022 | 30,61 | 31,05 | 29,44 | 29,70 | 29,70 | 7.112.600 |
10 giu 2022 | 32,86 | 33,24 | 31,49 | 31,51 | 31,51 | 5.937.000 |
09 giu 2022 | 34,97 | 35,14 | 33,83 | 33,85 | 33,85 | 4.760.300 |
08 giu 2022 | 35,71 | 36,08 | 34,72 | 34,96 | 34,96 | 6.645.000 |
07 giu 2022 | 35,37 | 36,46 | 35,20 | 36,37 | 36,37 | 4.436.600 |
06 giu 2022 | 35,73 | 36,12 | 35,24 | 35,79 | 35,79 | 3.646.500 |
03 giu 2022 | 35,79 | 36,17 | 35,32 | 35,44 | 35,44 | 3.143.500 |
02 giu 2022 | 36,00 | 36,28 | 35,53 | 36,22 | 36,22 | 3.722.900 |
01 giu 2022 | 36,87 | 37,12 | 35,32 | 35,87 | 35,87 | 5.014.800 |
31 mag 2022 | 36,00 | 37,19 | 35,66 | 37,04 | 37,04 | 9.367.400 |
27 mag 2022 | 35,11 | 36,14 | 35,11 | 36,14 | 36,14 | 4.457.500 |
26 mag 2022 | 34,14 | 35,46 | 34,14 | 35,18 | 35,18 | 6.329.300 |
25 mag 2022 | 32,52 | 34,06 | 32,50 | 33,94 | 33,94 | 6.634.200 |
24 mag 2022 | 33,71 | 33,91 | 32,44 | 32,91 | 32,91 | 6.742.700 |
23 mag 2022 | 33,29 | 34,58 | 33,00 | 34,10 | 34,10 | 7.473.700 |
20 mag 2022 | 33,00 | 33,05 | 31,36 | 32,46 | 32,46 | 7.474.900 |
19 mag 2022 | 32,48 | 33,25 | 32,18 | 32,56 | 32,56 | 6.853.600 |
18 mag 2022 | 34,81 | 35,04 | 32,94 | 33,08 | 33,08 | 6.943.300 |
17 mag 2022 | 34,26 | 35,51 | 34,15 | 35,40 | 35,40 | 5.721.400 |
16 mag 2022 | 33,55 | 33,76 | 32,65 | 33,16 | 33,16 | 5.756.300 |
13 mag 2022 | 33,35 | 34,35 | 33,33 | 33,55 | 33,55 | 7.334.400 |
12 mag 2022 | 34,19 | 34,57 | 32,04 | 33,03 | 33,03 | 10.467.500 |
11 mag 2022 | 36,08 | 37,33 | 35,28 | 35,33 | 35,33 | 6.395.000 |
10 mag 2022 | 37,41 | 37,70 | 35,21 | 36,16 | 36,16 | 7.150.600 |
09 mag 2022 | 37,45 | 38,19 | 36,83 | 37,03 | 37,03 | 7.997.400 |
06 mag 2022 | 39,28 | 39,46 | 37,71 | 38,05 | 38,05 | 8.408.200 |
05 mag 2022 | 39,54 | 40,21 | 38,80 | 39,33 | 39,33 | 7.838.600 |
04 mag 2022 | 38,38 | 40,38 | 38,23 | 40,14 | 40,14 | 8.662.100 |
03 mag 2022 | 37,53 | 38,70 | 37,31 | 38,29 | 38,29 | 6.028.800 |
02 mag 2022 | 37,07 | 37,40 | 36,56 | 37,33 | 37,33 | 6.645.800 |
29 apr 2022 | 37,83 | 38,49 | 36,68 | 36,81 | 36,81 | 6.342.600 |
29 apr 2022 | 0.22 Dividendo |
28 apr 2022 | 37,31 | 38,35 | 37,01 | 38,07 | 37,85 | 5.575.700 |
27 apr 2022 | 37,14 | 37,50 | 36,37 | 36,82 | 36,61 | 6.385.200 |
26 apr 2022 | 37,77 | 38,32 | 37,42 | 37,51 | 37,29 | 4.994.500 |
25 apr 2022 | 37,43 | 38,44 | 36,98 | 38,29 | 38,07 | 5.568.300 |
22 apr 2022 | 39,54 | 39,65 | 37,93 | 37,98 | 37,76 | 5.837.500 |
21 apr 2022 | 40,99 | 41,23 | 39,76 | 39,80 | 39,57 | 5.372.400 |
20 apr 2022 | 41,02 | 41,88 | 40,31 | 40,48 | 40,25 | 6.090.600 |
19 apr 2022 | 40,07 | 41,04 | 40,07 | 40,70 | 40,46 | 8.155.700 |
18 apr 2022 | 37,94 | 40,52 | 37,80 | 40,03 | 39,80 | 10.405.500 |
14 apr 2022 | 37,49 | 38,08 | 37,26 | 37,70 | 37,48 | 6.644.300 |
13 apr 2022 | 36,36 | 37,51 | 36,34 | 37,47 | 37,25 | 4.812.400 |
12 apr 2022 | 36,47 | 37,70 | 36,16 | 36,87 | 36,66 | 5.711.200 |
11 apr 2022 | 36,21 | 37,42 | 36,21 | 36,52 | 36,31 | 5.709.400 |
08 apr 2022 | 35,89 | 36,99 | 35,86 | 36,64 | 36,43 | 5.746.800 |
07 apr 2022 | 35,64 | 35,93 | 34,75 | 35,65 | 35,44 | 6.556.800 |
06 apr 2022 | 35,58 | 36,51 | 35,22 | 35,77 | 35,56 | 9.432.500 |
05 apr 2022 | 35,48 | 35,93 | 35,19 | 35,27 | 35,07 | 6.847.100 |
04 apr 2022 | 35,56 | 35,94 | 34,97 | 35,57 | 35,36 | 6.383.400 |
01 apr 2022 | 35,23 | 35,53 | 34,69 | 35,16 | 34,96 | 5.369.900 |
31 mar 2022 | 35,52 | 35,87 | 34,81 | 34,81 | 34,61 | 5.716.100 |
30 mar 2022 | 36,70 | 37,00 | 35,53 | 35,73 | 35,52 | 6.452.600 |
29 mar 2022 | 36,68 | 37,13 | 36,36 | 36,76 | 36,55 | 8.187.800 |
28 mar 2022 | 35,48 | 35,88 | 34,66 | 35,85 | 35,64 | 9.472.700 |
25 mar 2022 | 36,48 | 36,85 | 36,28 | 36,67 | 36,46 | 5.116.800 |
24 mar 2022 | 36,61 | 36,78 | 36,03 | 36,40 | 36,19 | 6.269.700 |
23 mar 2022 | 37,19 | 37,37 | 36,15 | 36,34 | 36,13 | 5.479.700 |
22 mar 2022 | 37,05 | 38,20 | 36,69 | 37,60 | 37,38 | 6.068.900 |
21 mar 2022 | 37,48 | 37,63 | 36,12 | 36,38 | 36,17 | 8.499.800 |
18 mar 2022 | 37,28 | 37,74 | 36,56 | 37,59 | 37,37 | 18.726.000 |
17 mar 2022 | 36,45 | 37,46 | 36,22 | 37,45 | 37,23 | 8.272.300 |
16 mar 2022 | 36,87 | 38,39 | 36,61 | 37,67 | 37,45 | 10.449.000 |
15 mar 2022 | 35,86 | 36,92 | 35,47 | 36,14 | 35,93 | 6.824.800 |
14 mar 2022 | 35,71 | 36,60 | 35,31 | 35,48 | 35,27 | 7.635.800 |
11 mar 2022 | 35,85 | 36,10 | 34,95 | 35,04 | 34,84 | 5.767.400 |
10 mar 2022 | 35,43 | 36,06 | 34,72 | 35,43 | 35,23 | 7.169.200 |
09 mar 2022 | 36,81 | 37,59 | 35,91 | 36,20 | 35,99 | 7.234.900 |
08 mar 2022 | 35,15 | 36,05 | 33,76 | 35,06 | 34,86 | 10.675.700 |
07 mar 2022 | 36,82 | 36,88 | 34,48 | 34,76 | 34,56 | 10.639.200 |
04 mar 2022 | 37,86 | 38,00 | 36,68 | 37,28 | 37,06 | 8.592.500 |
03 mar 2022 | 40,01 | 40,30 | 37,99 | 38,89 | 38,67 | 9.557.100 |
02 mar 2022 | 39,74 | 40,29 | 38,85 | 39,76 | 39,53 | 9.080.600 |
01 mar 2022 | 42,47 | 42,49 | 39,26 | 39,47 | 39,24 | 7.461.600 |
28 feb 2022 | 41,84 | 42,95 | 41,83 | 42,78 | 42,53 | 8.447.700 |
25 feb 2022 | 41,57 | 43,58 | 41,55 | 43,19 | 42,94 | 6.501.000 |
24 feb 2022 | 39,92 | 41,37 | 39,38 | 41,24 | 41,00 | 8.270.500 |
23 feb 2022 | 43,06 | 43,17 | 41,52 | 41,60 | 41,36 | 5.998.200 |
22 feb 2022 | 43,25 | 43,69 | 42,37 | 42,71 | 42,46 | 5.016.100 |
18 feb 2022 | 43,45 | 44,42 | 43,24 | 43,42 | 43,17 | 5.661.200 |
17 feb 2022 | 44,34 | 44,73 | 43,49 | 43,66 | 43,41 | 4.262.900 |
16 feb 2022 | 44,46 | 45,37 | 44,46 | 44,85 | 44,59 | 5.043.400 |
15 feb 2022 | 44,74 | 45,29 | 44,43 | 44,79 | 44,53 | 5.418.800 |
14 feb 2022 | 44,04 | 45,09 | 43,74 | 44,03 | 43,78 | 5.565.400 |
11 feb 2022 | 44,22 | 44,94 | 43,56 | 43,79 | 43,54 | 6.535.700 |
10 feb 2022 | 44,65 | 45,56 | 44,01 | 44,13 | 43,87 | 6.701.600 |
09 feb 2022 | 44,14 | 44,97 | 44,02 | 44,66 | 44,40 | 4.419.800 |
*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...