Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 lug 2022 | 2,2540 | 2,2540 | 2,1800 | 2,1940 | 2,1940 | 2.047.034 |
05 lug 2022 | 2,3360 | 2,3360 | 2,2240 | 2,2240 | 2,2240 | 1.294.167 |
04 lug 2022 | 2,3260 | 2,3320 | 2,3020 | 2,3180 | 2,3180 | 774.422 |
01 lug 2022 | 2,2660 | 2,3320 | 2,2660 | 2,3060 | 2,3060 | 1.032.788 |
30 giu 2022 | 2,3260 | 2,3360 | 2,2840 | 2,2840 | 2,2840 | 1.575.092 |
29 giu 2022 | 2,3460 | 2,3640 | 2,3280 | 2,3340 | 2,3340 | 678.904 |
28 giu 2022 | 2,3180 | 2,3540 | 2,3180 | 2,3380 | 2,3380 | 650.248 |
27 giu 2022 | 2,3520 | 2,3920 | 2,3180 | 2,3220 | 2,3220 | 1.227.973 |
24 giu 2022 | 2,3000 | 2,3640 | 2,3000 | 2,3580 | 2,3580 | 954.290 |
23 giu 2022 | 2,3040 | 2,3260 | 2,2920 | 2,2980 | 2,2980 | 642.898 |
22 giu 2022 | 2,3240 | 2,3360 | 2,3060 | 2,3120 | 2,3120 | 832.702 |
21 giu 2022 | 2,3580 | 2,3820 | 2,3400 | 2,3460 | 2,3460 | 774.788 |
20 giu 2022 | 2,3380 | 2,3660 | 2,3340 | 2,3460 | 2,3460 | 743.356 |
17 giu 2022 | 2,3600 | 2,3840 | 2,3380 | 2,3380 | 2,3380 | 2.837.518 |
16 giu 2022 | 2,4060 | 2,4200 | 2,3600 | 2,3720 | 2,3720 | 2.431.768 |
15 giu 2022 | 2,3980 | 2,4220 | 2,3860 | 2,4100 | 2,4100 | 1.622.875 |
14 giu 2022 | 2,3980 | 2,4040 | 2,3360 | 2,3580 | 2,3580 | 1.898.034 |
13 giu 2022 | 2,3840 | 2,3860 | 2,3440 | 2,3600 | 2,3600 | 2.364.280 |
10 giu 2022 | 2,4620 | 2,4720 | 2,4000 | 2,4040 | 2,4040 | 2.813.310 |
09 giu 2022 | 2,4980 | 2,5140 | 2,4840 | 2,4940 | 2,4940 | 1.596.667 |
08 giu 2022 | 2,5320 | 2,5380 | 2,5040 | 2,5040 | 2,5040 | 797.341 |
07 giu 2022 | 2,5300 | 2,5480 | 2,5220 | 2,5400 | 2,5400 | 1.406.648 |
06 giu 2022 | 2,5020 | 2,5440 | 2,5000 | 2,5360 | 2,5360 | 1.192.954 |
03 giu 2022 | 2,5380 | 2,5380 | 2,4840 | 2,4980 | 2,4980 | 1.021.344 |
02 giu 2022 | 2,5120 | 2,5360 | 2,4920 | 2,5120 | 2,5120 | 2.738.350 |
01 giu 2022 | 2,5760 | 2,5860 | 2,5300 | 2,5300 | 2,5300 | 979.657 |
31 mag 2022 | 2,6080 | 2,6080 | 2,5680 | 2,5760 | 2,5760 | 1.767.200 |
30 mag 2022 | 2,6220 | 2,6280 | 2,5840 | 2,6000 | 2,6000 | 1.179.539 |
27 mag 2022 | 2,5980 | 2,6260 | 2,5820 | 2,6180 | 2,6180 | 1.490.309 |
26 mag 2022 | 2,5900 | 2,6140 | 2,5840 | 2,6000 | 2,6000 | 1.515.003 |
25 mag 2022 | 2,5560 | 2,6000 | 2,5560 | 2,5900 | 2,5900 | 1.995.983 |
24 mag 2022 | 2,5380 | 2,5760 | 2,5280 | 2,5420 | 2,5420 | 2.626.952 |
23 mag 2022 | 2,5180 | 2,5600 | 2,4960 | 2,5600 | 2,5600 | 5.058.339 |
23 mag 2022 | 0.19 Dividendo |
20 mag 2022 | 2,6780 | 2,6900 | 2,6520 | 2,6700 | 2,4800 | 3.453.538 |
19 mag 2022 | 2,6600 | 2,6820 | 2,6180 | 2,6760 | 2,4856 | 3.119.560 |
18 mag 2022 | 2,6680 | 2,6760 | 2,6480 | 2,6680 | 2,4781 | 2.503.293 |
17 mag 2022 | 2,6600 | 2,6780 | 2,6300 | 2,6620 | 2,4726 | 4.439.239 |
16 mag 2022 | 2,6580 | 2,6580 | 2,5740 | 2,6540 | 2,4651 | 4.375.149 |
13 mag 2022 | 2,7200 | 2,7200 | 2,5260 | 2,6280 | 2,4410 | 10.024.202 |
12 mag 2022 | 2,6720 | 2,7200 | 2,6640 | 2,7140 | 2,5209 | 2.611.376 |
11 mag 2022 | 2,6800 | 2,7060 | 2,6520 | 2,7000 | 2,5079 | 2.440.792 |
10 mag 2022 | 2,6520 | 2,6820 | 2,6200 | 2,6620 | 2,4726 | 2.512.613 |
09 mag 2022 | 2,6400 | 2,6560 | 2,6140 | 2,6200 | 2,4336 | 2.029.681 |
06 mag 2022 | 2,6700 | 2,6720 | 2,6480 | 2,6560 | 2,4670 | 2.145.473 |
05 mag 2022 | 2,7120 | 2,7160 | 2,6700 | 2,6840 | 2,4930 | 1.844.360 |
04 mag 2022 | 2,7000 | 2,7160 | 2,6880 | 2,6980 | 2,5060 | 2.091.058 |
03 mag 2022 | 2,6840 | 2,7080 | 2,6680 | 2,7080 | 2,5153 | 2.214.770 |
02 mag 2022 | 2,6600 | 2,7020 | 2,6280 | 2,6640 | 2,4744 | 2.556.096 |
29 apr 2022 | 2,7000 | 2,7040 | 2,6660 | 2,6840 | 2,4930 | 2.102.513 |
28 apr 2022 | 2,6960 | 2,7100 | 2,6680 | 2,6920 | 2,5004 | 4.277.199 |
27 apr 2022 | 2,6760 | 2,6860 | 2,6400 | 2,6720 | 2,4819 | 1.123.977 |
26 apr 2022 | 2,6800 | 2,6900 | 2,6640 | 2,6720 | 2,4819 | 1.397.366 |
25 apr 2022 | 2,6660 | 2,6840 | 2,6480 | 2,6620 | 2,4726 | 1.309.151 |
22 apr 2022 | 2,6800 | 2,6960 | 2,6700 | 2,6900 | 2,4986 | 1.420.509 |
21 apr 2022 | 2,7040 | 2,7140 | 2,6860 | 2,6960 | 2,5041 | 1.906.553 |
20 apr 2022 | 2,7020 | 2,7060 | 2,6740 | 2,7060 | 2,5134 | 2.969.638 |
19 apr 2022 | 2,7040 | 2,7340 | 2,6880 | 2,6980 | 2,5060 | 4.280.772 |
14 apr 2022 | 2,6860 | 2,7060 | 2,6740 | 2,7040 | 2,5116 | 2.145.657 |
13 apr 2022 | 2,6840 | 2,7080 | 2,6560 | 2,7000 | 2,5079 | 4.773.972 |
12 apr 2022 | 2,6800 | 2,6980 | 2,6440 | 2,6980 | 2,5060 | 2.511.135 |
11 apr 2022 | 2,6700 | 2,7020 | 2,6700 | 2,6860 | 2,4949 | 1.506.011 |
08 apr 2022 | 2,6840 | 2,7060 | 2,6640 | 2,6860 | 2,4949 | 3.155.778 |
07 apr 2022 | 2,6940 | 2,6980 | 2,6500 | 2,6740 | 2,4837 | 3.260.450 |
06 apr 2022 | 2,6540 | 2,6840 | 2,6340 | 2,6760 | 2,4856 | 3.054.293 |
05 apr 2022 | 2,6120 | 2,6960 | 2,6120 | 2,6560 | 2,4670 | 3.780.831 |
04 apr 2022 | 2,7000 | 2,7060 | 2,6540 | 2,6540 | 2,4651 | 2.575.915 |
01 apr 2022 | 2,6800 | 2,7240 | 2,6800 | 2,6980 | 2,5060 | 2.951.608 |
31 mar 2022 | 2,6900 | 2,7140 | 2,6760 | 2,6860 | 2,4949 | 3.254.253 |
30 mar 2022 | 2,6600 | 2,6880 | 2,6540 | 2,6780 | 2,4874 | 4.544.777 |
29 mar 2022 | 2,6420 | 2,6780 | 2,6360 | 2,6560 | 2,4670 | 4.052.818 |
28 mar 2022 | 2,6360 | 2,6600 | 2,6180 | 2,6300 | 2,4428 | 3.530.881 |
25 mar 2022 | 2,6260 | 2,6360 | 2,5980 | 2,6180 | 2,4317 | 3.706.671 |
24 mar 2022 | 2,6060 | 2,6480 | 2,5900 | 2,6360 | 2,4484 | 3.546.853 |
23 mar 2022 | 2,6040 | 2,6160 | 2,5780 | 2,5960 | 2,4113 | 2.151.083 |
22 mar 2022 | 2,6040 | 2,6220 | 2,5900 | 2,6040 | 2,4187 | 1.294.930 |
21 mar 2022 | 2,6000 | 2,6300 | 2,5900 | 2,5900 | 2,4057 | 2.339.807 |
18 mar 2022 | 2,5980 | 2,6100 | 2,5760 | 2,6040 | 2,4187 | 2.929.943 |
17 mar 2022 | 2,5900 | 2,6060 | 2,5680 | 2,5900 | 2,4057 | 2.512.155 |
16 mar 2022 | 2,5900 | 2,6000 | 2,5460 | 2,5880 | 2,4038 | 5.758.539 |
15 mar 2022 | 2,5080 | 2,5580 | 2,4900 | 2,5300 | 2,3500 | 3.269.235 |
14 mar 2022 | 2,4820 | 2,5660 | 2,4780 | 2,5280 | 2,3481 | 6.471.090 |
11 mar 2022 | 2,4060 | 2,4900 | 2,3960 | 2,4620 | 2,2868 | 4.682.038 |
10 mar 2022 | 2,4380 | 2,4380 | 2,3740 | 2,3920 | 2,2218 | 3.089.756 |
09 mar 2022 | 2,3600 | 2,4240 | 2,3420 | 2,4240 | 2,2515 | 6.153.254 |
08 mar 2022 | 2,1920 | 2,3120 | 2,1760 | 2,2960 | 2,1326 | 5.292.630 |
07 mar 2022 | 2,1620 | 2,2160 | 2,0740 | 2,1740 | 2,0193 | 6.293.539 |
04 mar 2022 | 2,3120 | 2,3220 | 2,2260 | 2,2280 | 2,0695 | 5.768.915 |
03 mar 2022 | 2,3540 | 2,3860 | 2,3380 | 2,3400 | 2,1735 | 2.851.197 |
02 mar 2022 | 2,3540 | 2,3680 | 2,3040 | 2,3440 | 2,1772 | 4.546.868 |
01 mar 2022 | 2,4320 | 2,4680 | 2,3540 | 2,3540 | 2,1865 | 4.317.960 |
28 feb 2022 | 2,4140 | 2,4500 | 2,4000 | 2,4300 | 2,2571 | 3.968.070 |
25 feb 2022 | 2,4200 | 2,4600 | 2,3720 | 2,4560 | 2,2812 | 5.647.068 |
24 feb 2022 | 2,4360 | 2,4800 | 2,3900 | 2,4000 | 2,2292 | 6.990.929 |
23 feb 2022 | 2,5340 | 2,5440 | 2,5000 | 2,5040 | 2,3258 | 3.061.729 |
22 feb 2022 | 2,5020 | 2,5440 | 2,4580 | 2,5140 | 2,3351 | 4.077.211 |
21 feb 2022 | 2,5740 | 2,5820 | 2,5220 | 2,5400 | 2,3593 | 3.593.377 |
18 feb 2022 | 2,5860 | 2,5960 | 2,5600 | 2,5740 | 2,3908 | 2.139.424 |
17 feb 2022 | 2,5900 | 2,6100 | 2,5660 | 2,5740 | 2,3908 | 2.778.864 |
16 feb 2022 | 2,6180 | 2,6180 | 2,5600 | 2,5800 | 2,3964 | 4.274.267 |
*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...