Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 19,80 | 19,95 | 19,44 | 19,95 | 19,95 | 309.911 |
30 giu 2022 | 20,02 | 20,20 | 19,75 | 19,81 | 19,81 | 141.769 |
29 giu 2022 | 20,70 | 20,70 | 20,08 | 20,12 | 20,12 | 138.044 |
28 giu 2022 | 20,90 | 21,16 | 20,70 | 21,00 | 21,00 | 107.099 |
27 giu 2022 | 20,58 | 20,90 | 20,32 | 20,76 | 20,76 | 142.204 |
24 giu 2022 | 19,41 | 21,08 | 19,30 | 20,64 | 20,64 | 377.188 |
23 giu 2022 | 20,22 | 20,26 | 18,94 | 19,11 | 19,11 | 259.743 |
22 giu 2022 | 20,82 | 20,84 | 20,24 | 20,44 | 20,44 | 231.426 |
21 giu 2022 | 22,20 | 22,20 | 20,74 | 20,84 | 20,84 | 286.942 |
20 giu 2022 | 22,56 | 22,68 | 22,34 | 22,56 | 22,56 | 71.106 |
17 giu 2022 | 22,20 | 22,68 | 22,12 | 22,40 | 22,40 | 119.754 |
16 giu 2022 | 23,00 | 23,00 | 22,22 | 22,24 | 22,24 | 101.653 |
15 giu 2022 | 22,70 | 22,98 | 22,68 | 22,90 | 22,90 | 109.991 |
14 giu 2022 | 22,78 | 23,10 | 22,52 | 22,52 | 22,52 | 101.622 |
13 giu 2022 | 22,80 | 22,94 | 22,44 | 22,70 | 22,70 | 136.569 |
10 giu 2022 | 23,42 | 23,42 | 22,86 | 23,00 | 23,00 | 178.094 |
09 giu 2022 | 24,00 | 24,12 | 23,44 | 23,44 | 23,44 | 143.389 |
08 giu 2022 | 24,50 | 24,50 | 23,92 | 24,06 | 24,06 | 111.017 |
07 giu 2022 | 24,60 | 24,60 | 24,28 | 24,28 | 24,28 | 79.410 |
06 giu 2022 | 25,10 | 25,10 | 24,54 | 24,56 | 24,56 | 75.498 |
03 giu 2022 | 25,04 | 25,14 | 24,74 | 24,74 | 24,74 | 77.116 |
02 giu 2022 | 24,82 | 24,96 | 24,64 | 24,80 | 24,80 | 58.412 |
01 giu 2022 | 24,90 | 25,06 | 24,68 | 24,68 | 24,68 | 102.407 |
31 mag 2022 | 25,20 | 25,32 | 24,76 | 24,78 | 24,78 | 148.776 |
30 mag 2022 | 25,50 | 25,60 | 25,12 | 25,12 | 25,12 | 90.845 |
27 mag 2022 | 25,92 | 25,92 | 25,30 | 25,38 | 25,38 | 66.255 |
26 mag 2022 | 25,50 | 25,88 | 25,36 | 25,72 | 25,72 | 72.521 |
25 mag 2022 | 25,62 | 25,82 | 25,30 | 25,50 | 25,50 | 78.771 |
24 mag 2022 | 25,26 | 25,70 | 25,20 | 25,54 | 25,54 | 80.792 |
23 mag 2022 | 25,00 | 25,46 | 24,92 | 25,28 | 25,28 | 107.399 |
20 mag 2022 | 25,06 | 25,26 | 24,98 | 24,98 | 24,98 | 87.654 |
19 mag 2022 | 25,40 | 25,42 | 24,86 | 24,94 | 24,94 | 70.357 |
18 mag 2022 | 25,68 | 25,84 | 25,36 | 25,40 | 25,40 | 64.715 |
17 mag 2022 | 25,76 | 26,12 | 25,52 | 25,60 | 25,60 | 119.829 |
16 mag 2022 | 25,00 | 25,80 | 24,98 | 25,58 | 25,58 | 119.494 |
13 mag 2022 | 25,26 | 25,42 | 24,86 | 24,90 | 24,90 | 151.258 |
12 mag 2022 | 24,88 | 25,30 | 24,72 | 25,06 | 25,06 | 140.129 |
11 mag 2022 | 25,02 | 25,02 | 24,52 | 24,78 | 24,78 | 157.508 |
10 mag 2022 | 24,98 | 25,08 | 24,52 | 24,88 | 24,88 | 128.204 |
09 mag 2022 | 25,10 | 25,46 | 24,68 | 24,68 | 24,68 | 180.757 |
06 mag 2022 | 26,20 | 26,28 | 25,16 | 25,16 | 25,16 | 199.661 |
05 mag 2022 | 27,00 | 27,10 | 26,16 | 26,16 | 26,16 | 128.161 |
04 mag 2022 | 27,10 | 27,40 | 26,66 | 26,70 | 26,70 | 104.032 |
03 mag 2022 | 26,92 | 27,70 | 26,92 | 27,66 | 27,66 | 113.310 |
02 mag 2022 | 27,50 | 27,64 | 26,08 | 26,90 | 26,90 | 108.306 |
02 mag 2022 | 1.375 Dividendo |
29 apr 2022 | 28,00 | 28,48 | 27,64 | 28,30 | 26,92 | 152.960 |
28 apr 2022 | 29,30 | 29,38 | 27,44 | 27,74 | 26,39 | 335.036 |
27 apr 2022 | 30,10 | 30,10 | 29,32 | 29,36 | 27,93 | 192.525 |
26 apr 2022 | 30,36 | 30,64 | 29,94 | 30,00 | 28,54 | 99.913 |
25 apr 2022 | 30,38 | 30,54 | 30,04 | 30,26 | 28,79 | 78.003 |
22 apr 2022 | 30,50 | 30,58 | 30,18 | 30,44 | 28,96 | 50.644 |
21 apr 2022 | 30,40 | 30,80 | 30,20 | 30,56 | 29,08 | 96.722 |
20 apr 2022 | 30,38 | 30,38 | 29,94 | 30,28 | 28,81 | 101.294 |
19 apr 2022 | 30,38 | 30,50 | 30,26 | 30,34 | 28,87 | 44.575 |
14 apr 2022 | 30,40 | 30,48 | 30,00 | 30,34 | 28,87 | 72.863 |
13 apr 2022 | 30,34 | 30,46 | 29,88 | 30,10 | 28,64 | 91.745 |
12 apr 2022 | 30,60 | 30,60 | 30,08 | 30,56 | 29,08 | 75.761 |
11 apr 2022 | 30,28 | 30,74 | 30,20 | 30,74 | 29,25 | 96.711 |
08 apr 2022 | 29,74 | 30,40 | 29,74 | 30,34 | 28,87 | 110.436 |
07 apr 2022 | 29,84 | 30,24 | 29,80 | 29,92 | 28,47 | 90.560 |
06 apr 2022 | 29,92 | 30,38 | 29,20 | 29,88 | 28,43 | 132.639 |
05 apr 2022 | 29,60 | 30,20 | 29,48 | 29,88 | 28,43 | 133.270 |
04 apr 2022 | 29,80 | 29,96 | 29,52 | 29,62 | 28,18 | 91.839 |
01 apr 2022 | 29,14 | 29,84 | 29,04 | 29,64 | 28,20 | 146.160 |
31 mar 2022 | 29,96 | 30,00 | 29,22 | 29,22 | 27,80 | 150.114 |
30 mar 2022 | 30,14 | 30,28 | 29,70 | 29,82 | 28,37 | 157.725 |
29 mar 2022 | 32,08 | 32,08 | 30,04 | 30,04 | 28,58 | 280.752 |
28 mar 2022 | 32,00 | 32,20 | 31,72 | 31,94 | 30,39 | 128.068 |
25 mar 2022 | 32,20 | 32,48 | 31,10 | 31,88 | 30,33 | 146.603 |
24 mar 2022 | 30,90 | 30,90 | 30,38 | 30,78 | 29,28 | 41.896 |
23 mar 2022 | 30,50 | 31,08 | 30,40 | 30,78 | 29,28 | 128.802 |
22 mar 2022 | 30,94 | 30,94 | 30,14 | 30,44 | 28,96 | 175.025 |
21 mar 2022 | 30,28 | 30,92 | 30,26 | 30,92 | 29,42 | 57.411 |
18 mar 2022 | 30,50 | 30,58 | 30,04 | 30,28 | 28,81 | 299.043 |
17 mar 2022 | 30,66 | 30,66 | 30,24 | 30,44 | 28,96 | 86.989 |
16 mar 2022 | 31,04 | 31,10 | 30,38 | 30,54 | 29,06 | 110.464 |
15 mar 2022 | 30,34 | 30,74 | 30,30 | 30,74 | 29,25 | 105.712 |
14 mar 2022 | 30,68 | 30,92 | 30,26 | 30,48 | 29,00 | 82.067 |
11 mar 2022 | 30,36 | 30,96 | 30,36 | 30,50 | 29,02 | 93.649 |
10 mar 2022 | 29,92 | 30,30 | 29,58 | 30,20 | 28,73 | 156.666 |
09 mar 2022 | 30,10 | 30,38 | 29,62 | 29,82 | 28,37 | 161.850 |
08 mar 2022 | 29,60 | 30,18 | 29,48 | 29,72 | 28,28 | 141.177 |
07 mar 2022 | 29,30 | 29,68 | 28,20 | 29,62 | 28,18 | 259.382 |
04 mar 2022 | 30,12 | 30,12 | 29,34 | 29,72 | 28,28 | 140.260 |
03 mar 2022 | 30,86 | 30,86 | 29,96 | 30,08 | 28,62 | 110.341 |
02 mar 2022 | 30,50 | 30,56 | 30,08 | 30,54 | 29,06 | 137.979 |
01 mar 2022 | 31,20 | 31,28 | 30,46 | 30,46 | 28,98 | 127.007 |
28 feb 2022 | 30,40 | 31,24 | 30,24 | 31,10 | 29,59 | 200.867 |
25 feb 2022 | 30,38 | 30,64 | 29,92 | 30,60 | 29,11 | 111.787 |
24 feb 2022 | 30,14 | 30,52 | 29,74 | 30,08 | 28,62 | 180.329 |
23 feb 2022 | 30,90 | 31,24 | 30,76 | 30,78 | 29,28 | 122.773 |
22 feb 2022 | 30,72 | 31,00 | 30,38 | 30,86 | 29,36 | 196.174 |
21 feb 2022 | 31,74 | 31,90 | 31,10 | 31,12 | 29,61 | 116.105 |
18 feb 2022 | 31,80 | 31,98 | 31,50 | 31,72 | 30,18 | 125.765 |
17 feb 2022 | 32,00 | 32,10 | 31,64 | 31,82 | 30,27 | 170.019 |
16 feb 2022 | 32,70 | 32,80 | 31,84 | 31,94 | 30,39 | 156.673 |
15 feb 2022 | 31,74 | 32,00 | 31,60 | 31,96 | 30,41 | 153.667 |
14 feb 2022 | 32,10 | 32,14 | 31,42 | 31,64 | 30,10 | 195.035 |
11 feb 2022 | 32,44 | 32,56 | 32,06 | 32,20 | 30,64 | 182.322 |
*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...