Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 14,04 | 15,83 | 13,59 | 15,63 | 15,63 | 974.275 |
30 giu 2022 | 14,20 | 14,44 | 12,76 | 14,17 | 14,17 | 1.831.335 |
29 giu 2022 | 16,91 | 17,14 | 16,51 | 16,55 | 16,55 | 329.815 |
28 giu 2022 | 17,31 | 17,63 | 16,98 | 17,13 | 17,13 | 399.364 |
27 giu 2022 | 17,93 | 18,12 | 17,16 | 17,16 | 17,16 | 323.768 |
24 giu 2022 | 18,43 | 18,43 | 17,78 | 17,80 | 17,80 | 378.747 |
23 giu 2022 | 19,46 | 19,59 | 17,96 | 18,32 | 18,32 | 496.201 |
22 giu 2022 | 18,28 | 19,84 | 18,12 | 19,55 | 19,55 | 362.266 |
21 giu 2022 | 18,95 | 18,96 | 18,22 | 18,45 | 18,45 | 376.709 |
20 giu 2022 | 18,33 | 19,03 | 17,72 | 18,81 | 18,81 | 481.847 |
17 giu 2022 | 19,02 | 19,38 | 18,04 | 18,31 | 18,31 | 1.376.357 |
16 giu 2022 | 20,76 | 20,76 | 18,39 | 18,92 | 18,92 | 968.335 |
15 giu 2022 | 20,82 | 21,26 | 20,72 | 20,96 | 20,96 | 491.277 |
14 giu 2022 | 20,74 | 21,82 | 20,62 | 20,62 | 20,62 | 526.342 |
13 giu 2022 | 21,50 | 21,50 | 20,48 | 20,56 | 20,56 | 420.154 |
10 giu 2022 | 22,14 | 22,14 | 21,40 | 21,70 | 21,70 | 320.528 |
09 giu 2022 | 22,32 | 22,50 | 22,16 | 22,28 | 22,28 | 250.518 |
08 giu 2022 | 22,94 | 23,04 | 22,22 | 22,46 | 22,46 | 233.695 |
07 giu 2022 | 23,18 | 23,22 | 22,62 | 22,90 | 22,90 | 327.454 |
06 giu 2022 | 23,40 | 23,52 | 23,04 | 23,40 | 23,40 | 167.342 |
03 giu 2022 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
02 giu 2022 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
01 giu 2022 | 24,24 | 24,34 | 22,80 | 23,36 | 23,36 | 352.944 |
31 mag 2022 | 24,24 | 24,32 | 23,72 | 24,04 | 24,04 | 1.139.624 |
30 mag 2022 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
27 mag 2022 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
26 mag 2022 | 24,60 | 24,76 | 24,24 | 24,58 | 24,58 | 137.060 |
25 mag 2022 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
24 mag 2022 | 24,42 | 24,42 | 23,00 | 23,84 | 23,84 | 542.907 |
23 mag 2022 | 24,92 | 25,14 | 24,34 | 24,92 | 24,92 | 352.649 |
20 mag 2022 | 24,80 | 25,44 | 24,60 | 24,76 | 24,76 | 352.122 |
19 mag 2022 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
19 mag 2022 | 0.07 Dividendo |
18 mag 2022 | 23,80 | 24,58 | 23,74 | 24,24 | 24,17 | 347.681 |
17 mag 2022 | 24,36 | 24,58 | 23,72 | 23,82 | 23,75 | 287.139 |
16 mag 2022 | 23,94 | 24,50 | 23,28 | 24,26 | 24,19 | 304.261 |
13 mag 2022 | 21,82 | 21,82 | 21,82 | 21,82 | 21,76 | - |
12 mag 2022 | 22,32 | 23,06 | 21,52 | 21,82 | 21,76 | 466.278 |
11 mag 2022 | 21,50 | 21,50 | 21,50 | 21,50 | 21,44 | - |
10 mag 2022 | 21,84 | 22,06 | 21,38 | 21,50 | 21,44 | 303.776 |
09 mag 2022 | 22,36 | 22,36 | 22,36 | 22,36 | 22,30 | - |
06 mag 2022 | 22,36 | 22,36 | 22,36 | 22,36 | 22,30 | - |
05 mag 2022 | 23,02 | 23,34 | 22,36 | 22,36 | 22,30 | 282.160 |
04 mag 2022 | 23,12 | 23,40 | 22,72 | 22,80 | 22,73 | 264.012 |
03 mag 2022 | 23,42 | 23,46 | 22,58 | 23,22 | 23,15 | 573.500 |
02 mag 2022 | 24,52 | 24,52 | 24,52 | 24,52 | 24,45 | - |
29 apr 2022 | 24,44 | 25,02 | 24,38 | 24,52 | 24,45 | 402.396 |
28 apr 2022 | 23,14 | 24,80 | 23,14 | 24,40 | 24,33 | 693.584 |
27 apr 2022 | 24,12 | 24,12 | 24,12 | 24,12 | 24,05 | - |
26 apr 2022 | 24,12 | 24,12 | 24,12 | 24,12 | 24,05 | - |
25 apr 2022 | 24,02 | 24,58 | 23,80 | 24,12 | 24,05 | 322.686 |
22 apr 2022 | 24,34 | 24,34 | 24,34 | 24,34 | 24,27 | - |
21 apr 2022 | 24,34 | 24,34 | 24,34 | 24,34 | 24,27 | - |
20 apr 2022 | 23,32 | 24,64 | 23,12 | 24,34 | 24,27 | 380.922 |
19 apr 2022 | 23,24 | 23,38 | 22,72 | 23,20 | 23,13 | 255.121 |
14 apr 2022 | 23,70 | 23,80 | 23,00 | 23,32 | 23,25 | 270.222 |
13 apr 2022 | 23,00 | 23,50 | 22,86 | 23,50 | 23,43 | 354.132 |
12 apr 2022 | 23,16 | 23,62 | 22,84 | 23,22 | 23,15 | 749.013 |
11 apr 2022 | 24,30 | 24,44 | 23,38 | 23,38 | 23,31 | 559.197 |
08 apr 2022 | 24,00 | 24,86 | 23,96 | 24,46 | 24,39 | 431.554 |
07 apr 2022 | 24,34 | 24,84 | 23,46 | 23,46 | 23,39 | 430.741 |
06 apr 2022 | 23,54 | 24,12 | 23,30 | 24,12 | 24,05 | 577.894 |
05 apr 2022 | 23,94 | 24,10 | 23,28 | 23,68 | 23,61 | 517.702 |
04 apr 2022 | 23,38 | 23,78 | 22,92 | 23,68 | 23,61 | 540.151 |
01 apr 2022 | 23,46 | 23,92 | 22,78 | 23,18 | 23,11 | 427.459 |
31 mar 2022 | 24,96 | 25,09 | 22,97 | 23,40 | 23,33 | 763.376 |
30 mar 2022 | 25,22 | 25,29 | 23,90 | 24,73 | 24,66 | 531.616 |
29 mar 2022 | 24,24 | 25,70 | 23,85 | 25,10 | 25,03 | 655.988 |
28 mar 2022 | 23,90 | 24,59 | 23,86 | 24,01 | 23,94 | 426.687 |
25 mar 2022 | 23,88 | 24,14 | 23,52 | 23,71 | 23,64 | 283.200 |
24 mar 2022 | 23,84 | 24,26 | 23,26 | 23,95 | 23,88 | 590.071 |
23 mar 2022 | 25,13 | 25,16 | 23,42 | 23,79 | 23,72 | 792.248 |
22 mar 2022 | 24,72 | 25,01 | 24,56 | 25,00 | 24,93 | 492.636 |
21 mar 2022 | 25,06 | 25,20 | 24,30 | 24,73 | 24,66 | 478.540 |
18 mar 2022 | 25,00 | 25,44 | 24,10 | 25,23 | 25,16 | 1.178.168 |
17 mar 2022 | 24,82 | 25,09 | 23,69 | 25,00 | 24,93 | 981.947 |
16 mar 2022 | 22,25 | 24,89 | 21,99 | 23,96 | 23,89 | 1.271.049 |
15 mar 2022 | 21,53 | 21,89 | 20,91 | 21,64 | 21,58 | 829.884 |
14 mar 2022 | 21,18 | 22,64 | 21,02 | 21,82 | 21,76 | 935.520 |
11 mar 2022 | 19,97 | 21,38 | 19,65 | 20,48 | 20,42 | 1.049.306 |
10 mar 2022 | 19,96 | 20,53 | 19,40 | 19,98 | 19,92 | 972.543 |
09 mar 2022 | 18,80 | 20,49 | 17,99 | 20,11 | 20,05 | 1.271.053 |
08 mar 2022 | 17,47 | 19,42 | 17,29 | 17,80 | 17,75 | 1.558.016 |
07 mar 2022 | 17,12 | 18,20 | 16,05 | 17,81 | 17,75 | 1.286.613 |
04 mar 2022 | 20,13 | 20,13 | 17,78 | 18,07 | 18,02 | 2.193.431 |
03 mar 2022 | 24,73 | 24,99 | 19,92 | 20,50 | 20,44 | 2.028.708 |
02 mar 2022 | 25,67 | 25,82 | 24,77 | 24,89 | 24,82 | 914.062 |
01 mar 2022 | 28,22 | 28,49 | 25,92 | 25,92 | 25,85 | 883.259 |
28 feb 2022 | 29,28 | 29,35 | 27,55 | 28,50 | 28,42 | 1.120.807 |
25 feb 2022 | 28,60 | 32,17 | 28,05 | 30,43 | 30,34 | 1.260.406 |
24 feb 2022 | 28,00 | 30,82 | 26,85 | 28,63 | 28,55 | 1.657.465 |
23 feb 2022 | 36,01 | 36,37 | 32,07 | 33,27 | 33,17 | 1.511.929 |
22 feb 2022 | 37,00 | 37,47 | 36,31 | 36,69 | 36,58 | 495.769 |
21 feb 2022 | 38,40 | 38,60 | 37,73 | 37,91 | 37,80 | 605.697 |
18 feb 2022 | 38,93 | 39,17 | 38,30 | 38,41 | 38,30 | 197.867 |
17 feb 2022 | 38,61 | 39,37 | 38,54 | 39,00 | 38,89 | 300.655 |
16 feb 2022 | 39,01 | 39,14 | 38,27 | 38,60 | 38,49 | 312.619 |
15 feb 2022 | 38,54 | 39,23 | 38,42 | 38,94 | 38,83 | 410.281 |
14 feb 2022 | 39,50 | 39,76 | 38,73 | 39,00 | 38,89 | 350.277 |
11 feb 2022 | 39,93 | 40,41 | 39,69 | 40,25 | 40,13 | 150.239 |
*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...