Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 ago 2022 | 23,50 | 23,78 | 23,20 | 23,68 | 23,68 | 9.203 |
18 ago 2022 | 23,56 | 23,76 | 23,40 | 23,70 | 23,70 | 22.594 |
17 ago 2022 | 23,60 | 23,80 | 23,32 | 23,48 | 23,48 | 26.791 |
16 ago 2022 | 23,74 | 23,76 | 23,38 | 23,60 | 23,60 | 20.540 |
12 ago 2022 | 23,50 | 23,86 | 23,44 | 23,68 | 23,68 | 14.342 |
11 ago 2022 | 23,64 | 23,80 | 23,34 | 23,52 | 23,52 | 16.617 |
10 ago 2022 | 23,32 | 23,82 | 22,80 | 23,58 | 23,58 | 39.580 |
09 ago 2022 | 23,12 | 23,34 | 22,86 | 23,28 | 23,28 | 33.113 |
08 ago 2022 | 23,78 | 24,30 | 22,62 | 23,06 | 23,06 | 62.353 |
05 ago 2022 | 24,92 | 24,92 | 23,50 | 23,68 | 23,68 | 49.810 |
04 ago 2022 | 24,60 | 24,94 | 24,30 | 24,64 | 24,64 | 39.453 |
03 ago 2022 | 24,00 | 24,58 | 23,96 | 24,40 | 24,40 | 24.941 |
02 ago 2022 | 24,34 | 24,34 | 23,68 | 24,14 | 24,14 | 22.533 |
01 ago 2022 | 24,38 | 24,96 | 24,18 | 24,62 | 24,62 | 29.508 |
29 lug 2022 | 23,90 | 24,42 | 23,80 | 24,24 | 24,24 | 38.871 |
28 lug 2022 | 23,16 | 23,62 | 22,28 | 23,62 | 23,62 | 31.420 |
27 lug 2022 | 22,74 | 22,82 | 22,24 | 22,82 | 22,82 | 27.899 |
26 lug 2022 | 23,04 | 23,08 | 22,56 | 22,74 | 22,74 | 36.328 |
25 lug 2022 | 23,24 | 23,56 | 22,88 | 23,20 | 23,20 | 33.951 |
22 lug 2022 | 23,20 | 23,56 | 22,86 | 23,24 | 23,24 | 26.925 |
21 lug 2022 | 22,42 | 23,20 | 22,18 | 23,16 | 23,16 | 53.202 |
20 lug 2022 | 23,26 | 23,42 | 22,60 | 22,68 | 22,68 | 32.212 |
19 lug 2022 | 22,20 | 23,22 | 21,70 | 23,16 | 23,16 | 34.995 |
18 lug 2022 | 21,98 | 22,40 | 21,98 | 22,14 | 22,14 | 16.539 |
15 lug 2022 | 21,84 | 22,04 | 21,38 | 21,90 | 21,90 | 48.251 |
14 lug 2022 | 22,40 | 22,50 | 21,24 | 21,82 | 21,82 | 64.682 |
13 lug 2022 | 22,98 | 23,24 | 21,92 | 22,54 | 22,54 | 43.518 |
12 lug 2022 | 23,10 | 23,50 | 22,36 | 23,24 | 23,24 | 84.392 |
11 lug 2022 | 24,02 | 24,02 | 23,12 | 23,46 | 23,46 | 39.078 |
08 lug 2022 | 23,98 | 24,50 | 23,94 | 24,36 | 24,36 | 42.201 |
07 lug 2022 | 22,88 | 24,08 | 22,88 | 23,86 | 23,86 | 74.677 |
06 lug 2022 | 21,80 | 22,80 | 21,80 | 22,68 | 22,68 | 35.839 |
05 lug 2022 | 21,98 | 22,18 | 21,10 | 21,56 | 21,56 | 37.383 |
04 lug 2022 | 22,74 | 22,74 | 21,82 | 22,02 | 22,02 | 24.459 |
01 lug 2022 | 22,16 | 22,78 | 21,96 | 22,50 | 22,50 | 34.811 |
30 giu 2022 | 23,20 | 23,82 | 21,58 | 22,26 | 22,26 | 92.474 |
29 giu 2022 | 23,20 | 23,68 | 23,20 | 23,60 | 23,60 | 44.002 |
28 giu 2022 | 23,24 | 23,44 | 23,16 | 23,34 | 23,34 | 26.601 |
27 giu 2022 | 23,94 | 23,94 | 23,20 | 23,20 | 23,20 | 46.668 |
24 giu 2022 | 23,54 | 24,14 | 23,52 | 23,68 | 23,68 | 55.419 |
23 giu 2022 | 23,30 | 23,60 | 23,02 | 23,44 | 23,44 | 33.958 |
22 giu 2022 | 22,80 | 23,66 | 22,40 | 23,56 | 23,56 | 44.506 |
21 giu 2022 | 23,20 | 23,34 | 23,04 | 23,08 | 23,08 | 44.584 |
20 giu 2022 | 23,00 | 23,34 | 22,74 | 23,12 | 23,12 | 52.266 |
17 giu 2022 | 22,34 | 23,06 | 22,06 | 22,98 | 22,98 | 84.322 |
16 giu 2022 | 22,30 | 22,40 | 21,88 | 22,12 | 22,12 | 114.397 |
15 giu 2022 | 21,10 | 22,18 | 21,06 | 22,00 | 22,00 | 70.986 |
14 giu 2022 | 21,18 | 21,40 | 20,44 | 20,88 | 20,88 | 54.659 |
13 giu 2022 | 22,22 | 22,46 | 21,14 | 21,32 | 21,32 | 64.667 |
10 giu 2022 | 23,44 | 23,46 | 22,22 | 22,46 | 22,46 | 88.907 |
09 giu 2022 | 24,50 | 24,52 | 23,52 | 23,68 | 23,68 | 71.466 |
08 giu 2022 | 24,80 | 25,00 | 24,26 | 24,62 | 24,62 | 43.630 |
07 giu 2022 | 24,88 | 25,02 | 24,24 | 24,82 | 24,82 | 61.097 |
06 giu 2022 | 26,00 | 26,14 | 24,36 | 24,96 | 24,96 | 108.895 |
06 giu 2022 | 0.3 Dividendo |
03 giu 2022 | 25,88 | 26,30 | 25,70 | 26,00 | 25,70 | 65.240 |
02 giu 2022 | 25,78 | 26,00 | 25,54 | 25,76 | 25,46 | 68.623 |
01 giu 2022 | 26,50 | 26,90 | 25,08 | 25,90 | 25,60 | 214.318 |
31 mag 2022 | 25,26 | 26,62 | 24,68 | 26,50 | 26,19 | 243.418 |
30 mag 2022 | 23,86 | 24,34 | 23,72 | 24,24 | 23,96 | 58.845 |
27 mag 2022 | 22,82 | 23,36 | 22,48 | 23,30 | 23,03 | 47.702 |
26 mag 2022 | 22,42 | 22,74 | 22,06 | 22,64 | 22,38 | 54.381 |
25 mag 2022 | 22,96 | 23,04 | 21,92 | 22,48 | 22,22 | 27.479 |
24 mag 2022 | 22,42 | 23,00 | 22,32 | 22,34 | 22,08 | 19.472 |
23 mag 2022 | 23,80 | 23,80 | 22,66 | 22,66 | 22,40 | 34.031 |
20 mag 2022 | 23,06 | 23,62 | 23,00 | 23,38 | 23,11 | 66.762 |
19 mag 2022 | 22,46 | 23,08 | 22,18 | 23,02 | 22,75 | 30.001 |
18 mag 2022 | 23,26 | 23,26 | 22,60 | 22,70 | 22,44 | 42.629 |
17 mag 2022 | 23,16 | 23,50 | 22,80 | 22,84 | 22,58 | 50.526 |
16 mag 2022 | 22,50 | 23,18 | 22,40 | 22,96 | 22,70 | 83.904 |
13 mag 2022 | 21,80 | 22,44 | 21,26 | 22,18 | 21,92 | 106.826 |
12 mag 2022 | 21,32 | 21,92 | 20,96 | 21,80 | 21,55 | 55.106 |
11 mag 2022 | 21,90 | 22,08 | 21,44 | 21,86 | 21,61 | 29.152 |
10 mag 2022 | 21,36 | 22,10 | 21,36 | 21,76 | 21,51 | 57.190 |
09 mag 2022 | 21,84 | 22,22 | 21,22 | 21,22 | 20,98 | 48.050 |
06 mag 2022 | 22,50 | 22,60 | 21,68 | 22,00 | 21,75 | 62.854 |
05 mag 2022 | 23,34 | 23,80 | 22,60 | 22,66 | 22,40 | 37.140 |
04 mag 2022 | 23,24 | 23,30 | 22,74 | 22,88 | 22,62 | 27.737 |
03 mag 2022 | 23,50 | 23,58 | 23,08 | 23,30 | 23,03 | 24.914 |
02 mag 2022 | 23,80 | 23,92 | 23,02 | 23,22 | 22,95 | 35.077 |
29 apr 2022 | 23,76 | 24,14 | 23,66 | 24,06 | 23,78 | 70.832 |
28 apr 2022 | 23,48 | 24,02 | 23,38 | 23,60 | 23,33 | 27.511 |
27 apr 2022 | 23,54 | 23,68 | 22,90 | 23,08 | 22,81 | 50.512 |
26 apr 2022 | 24,12 | 24,50 | 23,60 | 23,60 | 23,33 | 34.112 |
25 apr 2022 | 24,16 | 24,78 | 23,68 | 23,96 | 23,68 | 41.024 |
22 apr 2022 | 24,70 | 25,00 | 24,30 | 24,56 | 24,28 | 47.159 |
21 apr 2022 | 24,30 | 25,20 | 24,28 | 25,00 | 24,71 | 62.428 |
20 apr 2022 | 24,12 | 24,58 | 23,96 | 24,20 | 23,92 | 44.419 |
19 apr 2022 | 23,92 | 24,30 | 23,46 | 23,92 | 23,64 | 65.292 |
14 apr 2022 | 24,54 | 24,54 | 23,92 | 23,92 | 23,64 | 54.183 |
13 apr 2022 | 23,80 | 24,34 | 23,80 | 24,34 | 24,06 | 34.902 |
12 apr 2022 | 24,08 | 24,78 | 23,96 | 24,00 | 23,72 | 61.410 |
11 apr 2022 | 24,80 | 24,86 | 24,40 | 24,40 | 24,12 | 37.333 |
08 apr 2022 | 25,84 | 25,84 | 24,50 | 24,84 | 24,55 | 36.758 |
07 apr 2022 | 25,06 | 25,36 | 24,56 | 24,90 | 24,61 | 53.073 |
06 apr 2022 | 25,42 | 25,78 | 24,36 | 24,56 | 24,28 | 61.586 |
05 apr 2022 | 26,08 | 26,48 | 25,44 | 25,56 | 25,27 | 60.348 |
04 apr 2022 | 26,38 | 26,48 | 26,00 | 26,08 | 25,78 | 72.564 |
01 apr 2022 | 26,30 | 26,50 | 26,00 | 26,38 | 26,08 | 48.665 |
31 mar 2022 | 27,74 | 27,74 | 26,40 | 26,52 | 26,21 | 66.715 |
*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...