Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 lug 2022 | 11,62 | 11,98 | 11,57 | 11,88 | 11,88 | 1.465.076 |
06 lug 2022 | 11,50 | 11,56 | 10,94 | 11,10 | 11,10 | 5.070.697 |
05 lug 2022 | 12,54 | 12,56 | 11,38 | 11,45 | 11,45 | 3.160.028 |
04 lug 2022 | 12,20 | 12,53 | 12,20 | 12,48 | 12,48 | 1.890.390 |
01 lug 2022 | 12,16 | 12,43 | 11,94 | 12,04 | 12,04 | 2.039.206 |
30 giu 2022 | 12,44 | 12,60 | 12,11 | 12,27 | 12,27 | 2.700.241 |
29 giu 2022 | 12,72 | 12,95 | 12,53 | 12,59 | 12,59 | 2.336.894 |
28 giu 2022 | 12,43 | 12,94 | 12,43 | 12,78 | 12,78 | 2.668.038 |
27 giu 2022 | 12,40 | 12,59 | 12,31 | 12,47 | 12,47 | 2.090.244 |
24 giu 2022 | 12,17 | 12,48 | 12,02 | 12,45 | 12,45 | 3.091.228 |
23 giu 2022 | 12,57 | 12,74 | 12,20 | 12,22 | 12,22 | 2.456.767 |
22 giu 2022 | 12,87 | 12,90 | 12,44 | 12,60 | 12,60 | 3.848.797 |
21 giu 2022 | 13,23 | 13,41 | 13,16 | 13,28 | 13,28 | 1.757.034 |
20 giu 2022 | 12,97 | 13,22 | 12,81 | 13,21 | 13,21 | 2.115.856 |
17 giu 2022 | 13,01 | 13,44 | 12,76 | 12,97 | 12,97 | 5.691.343 |
16 giu 2022 | 13,86 | 13,91 | 13,09 | 13,16 | 13,16 | 3.359.720 |
15 giu 2022 | 14,32 | 14,43 | 13,97 | 14,02 | 14,02 | 3.126.020 |
14 giu 2022 | 14,73 | 14,86 | 14,31 | 14,44 | 14,44 | 2.296.946 |
13 giu 2022 | 14,60 | 14,86 | 14,27 | 14,57 | 14,57 | 2.794.819 |
10 giu 2022 | 15,26 | 15,26 | 14,69 | 14,80 | 14,80 | 2.558.087 |
09 giu 2022 | 15,91 | 15,93 | 15,22 | 15,26 | 15,26 | 2.282.064 |
08 giu 2022 | 16,10 | 16,17 | 15,88 | 15,96 | 15,96 | 1.606.442 |
07 giu 2022 | 15,85 | 16,04 | 15,74 | 16,00 | 16,00 | 1.464.970 |
06 giu 2022 | 15,94 | 16,08 | 15,85 | 15,89 | 15,89 | 1.428.014 |
03 giu 2022 | 15,70 | 15,86 | 15,31 | 15,73 | 15,73 | 1.855.459 |
02 giu 2022 | 15,81 | 15,91 | 15,62 | 15,78 | 15,78 | 1.341.233 |
01 giu 2022 | 15,64 | 16,02 | 15,56 | 15,74 | 15,74 | 2.348.027 |
31 mag 2022 | 16,20 | 16,36 | 15,63 | 15,63 | 15,63 | 7.126.220 |
30 mag 2022 | 16,15 | 16,28 | 16,03 | 16,22 | 16,22 | 1.729.332 |
27 mag 2022 | 15,83 | 16,08 | 15,68 | 16,03 | 16,03 | 2.565.128 |
26 mag 2022 | 15,44 | 15,86 | 15,44 | 15,84 | 15,84 | 1.973.025 |
25 mag 2022 | 15,49 | 15,65 | 15,37 | 15,41 | 15,41 | 2.363.275 |
24 mag 2022 | 15,09 | 15,32 | 14,93 | 15,14 | 15,14 | 2.000.627 |
23 mag 2022 | 15,25 | 15,40 | 15,10 | 15,35 | 15,35 | 2.167.898 |
23 mag 2022 | 0.28 Dividendo |
20 mag 2022 | 15,28 | 15,57 | 15,20 | 15,30 | 15,02 | 2.781.750 |
19 mag 2022 | 15,49 | 15,51 | 14,82 | 15,10 | 14,82 | 3.744.876 |
18 mag 2022 | 15,59 | 16,07 | 15,49 | 15,49 | 15,21 | 4.061.294 |
17 mag 2022 | 15,60 | 15,77 | 15,39 | 15,59 | 15,30 | 2.882.394 |
16 mag 2022 | 14,80 | 15,47 | 14,78 | 15,39 | 15,10 | 4.003.272 |
13 mag 2022 | 14,39 | 14,76 | 14,26 | 14,76 | 14,48 | 3.105.195 |
12 mag 2022 | 14,13 | 14,28 | 13,92 | 14,22 | 13,96 | 2.542.008 |
11 mag 2022 | 14,20 | 14,60 | 13,73 | 14,60 | 14,34 | 2.958.518 |
10 mag 2022 | 13,87 | 14,23 | 13,81 | 14,12 | 13,86 | 3.652.534 |
09 mag 2022 | 14,62 | 14,81 | 13,96 | 13,98 | 13,72 | 4.643.846 |
06 mag 2022 | 14,57 | 14,74 | 14,27 | 14,53 | 14,27 | 3.963.374 |
05 mag 2022 | 15,00 | 15,13 | 14,63 | 14,65 | 14,38 | 2.849.724 |
04 mag 2022 | 14,85 | 15,08 | 14,64 | 14,72 | 14,45 | 3.326.366 |
03 mag 2022 | 14,47 | 14,94 | 14,23 | 14,89 | 14,62 | 4.195.236 |
02 mag 2022 | 14,48 | 14,67 | 13,99 | 14,24 | 13,98 | 4.547.659 |
29 apr 2022 | 14,25 | 14,92 | 14,10 | 14,81 | 14,54 | 4.679.509 |
28 apr 2022 | 14,60 | 14,75 | 13,76 | 14,07 | 13,81 | 6.453.005 |
27 apr 2022 | 13,97 | 14,20 | 13,91 | 14,01 | 13,75 | 3.509.263 |
26 apr 2022 | 13,90 | 14,20 | 13,60 | 14,07 | 13,81 | 4.989.284 |
25 apr 2022 | 14,05 | 14,26 | 13,51 | 13,59 | 13,34 | 5.815.339 |
22 apr 2022 | 14,68 | 14,79 | 14,50 | 14,59 | 14,32 | 3.224.859 |
21 apr 2022 | 15,17 | 15,30 | 14,99 | 14,99 | 14,72 | 2.492.238 |
20 apr 2022 | 15,06 | 15,13 | 14,88 | 15,02 | 14,75 | 2.505.148 |
19 apr 2022 | 15,06 | 15,35 | 14,90 | 15,02 | 14,75 | 3.587.281 |
14 apr 2022 | 15,00 | 15,08 | 14,80 | 15,06 | 14,78 | 3.054.194 |
13 apr 2022 | 14,81 | 15,08 | 14,81 | 14,98 | 14,71 | 2.642.463 |
12 apr 2022 | 14,31 | 14,85 | 14,31 | 14,85 | 14,58 | 3.447.856 |
11 apr 2022 | 14,41 | 14,69 | 14,39 | 14,39 | 14,13 | 3.484.426 |
08 apr 2022 | 14,06 | 14,52 | 14,04 | 14,52 | 14,26 | 3.445.539 |
07 apr 2022 | 13,82 | 14,13 | 13,69 | 13,90 | 13,65 | 3.581.743 |
06 apr 2022 | 13,88 | 13,98 | 13,70 | 13,84 | 13,59 | 2.647.783 |
05 apr 2022 | 14,07 | 14,17 | 13,94 | 13,99 | 13,74 | 2.835.572 |
04 apr 2022 | 13,93 | 14,15 | 13,81 | 13,88 | 13,63 | 2.133.066 |
01 apr 2022 | 13,72 | 13,92 | 13,52 | 13,89 | 13,64 | 2.661.848 |
31 mar 2022 | 13,54 | 13,90 | 13,48 | 13,76 | 13,50 | 2.816.318 |
30 mar 2022 | 13,60 | 13,80 | 13,56 | 13,77 | 13,52 | 3.662.400 |
29 mar 2022 | 14,02 | 14,15 | 13,32 | 13,55 | 13,30 | 4.961.422 |
28 mar 2022 | 14,00 | 14,27 | 13,81 | 13,93 | 13,67 | 4.528.226 |
25 mar 2022 | 13,75 | 14,25 | 13,64 | 14,25 | 13,99 | 4.271.102 |
24 mar 2022 | 13,93 | 13,97 | 13,78 | 13,90 | 13,65 | 3.368.793 |
23 mar 2022 | 13,50 | 14,02 | 13,48 | 13,86 | 13,61 | 3.217.371 |
22 mar 2022 | 13,52 | 13,76 | 13,41 | 13,49 | 13,24 | 4.414.735 |
21 mar 2022 | 12,70 | 13,55 | 12,70 | 13,41 | 13,17 | 5.225.838 |
18 mar 2022 | 12,60 | 12,65 | 12,32 | 12,65 | 12,41 | 9.182.475 |
17 mar 2022 | 12,02 | 12,52 | 12,01 | 12,44 | 12,22 | 4.451.173 |
16 mar 2022 | 12,34 | 12,44 | 11,86 | 12,01 | 11,79 | 5.812.827 |
15 mar 2022 | 12,36 | 12,36 | 11,91 | 12,19 | 11,96 | 6.385.142 |
14 mar 2022 | 13,00 | 13,00 | 12,56 | 12,60 | 12,37 | 4.758.182 |
11 mar 2022 | 13,15 | 13,35 | 12,90 | 12,93 | 12,69 | 5.097.818 |
10 mar 2022 | 12,60 | 13,03 | 12,56 | 12,93 | 12,69 | 6.844.890 |
09 mar 2022 | 13,36 | 13,65 | 12,56 | 12,73 | 12,50 | 8.773.740 |
08 mar 2022 | 12,96 | 13,70 | 12,96 | 13,48 | 13,23 | 9.539.561 |
07 mar 2022 | 11,85 | 13,23 | 11,84 | 13,06 | 12,82 | 14.400.680 |
04 mar 2022 | 11,70 | 11,81 | 11,23 | 11,55 | 11,34 | 8.648.909 |
03 mar 2022 | 12,10 | 12,27 | 11,73 | 11,76 | 11,54 | 5.808.698 |
02 mar 2022 | 11,63 | 12,15 | 11,54 | 12,01 | 11,79 | 8.053.276 |
01 mar 2022 | 11,52 | 11,78 | 11,40 | 11,44 | 11,23 | 5.090.411 |
28 feb 2022 | 11,30 | 11,69 | 11,22 | 11,54 | 11,33 | 8.326.896 |
25 feb 2022 | 10,81 | 11,20 | 10,77 | 11,14 | 10,94 | 4.914.447 |
24 feb 2022 | 10,64 | 11,03 | 10,61 | 10,81 | 10,61 | 6.126.123 |
23 feb 2022 | 11,10 | 11,16 | 10,91 | 10,93 | 10,73 | 4.000.078 |
22 feb 2022 | 10,70 | 11,13 | 10,56 | 11,04 | 10,84 | 7.311.256 |
21 feb 2022 | 11,38 | 11,47 | 10,89 | 10,95 | 10,75 | 4.301.849 |
18 feb 2022 | 11,56 | 11,69 | 11,28 | 11,31 | 11,10 | 5.191.523 |
17 feb 2022 | 12,05 | 12,22 | 11,40 | 11,52 | 11,31 | 8.957.093 |
*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...