Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2022 | 16,55 | 16,62 | 16,11 | 16,27 | 16,27 | 3.009.000 |
23 mag 2022 | 16,72 | 16,80 | 16,15 | 16,66 | 16,66 | 4.436.200 |
20 mag 2022 | 16,58 | 16,62 | 16,06 | 16,62 | 16,62 | 2.796.200 |
19 mag 2022 | 16,62 | 16,77 | 16,38 | 16,42 | 16,42 | 3.150.600 |
18 mag 2022 | 17,49 | 17,53 | 16,69 | 16,78 | 16,78 | 2.993.200 |
17 mag 2022 | 17,60 | 17,66 | 17,19 | 17,62 | 17,62 | 2.771.700 |
16 mag 2022 | 17,28 | 17,52 | 17,16 | 17,39 | 17,39 | 3.282.800 |
13 mag 2022 | 17,32 | 17,77 | 17,27 | 17,33 | 17,33 | 4.447.900 |
12 mag 2022 | 15,99 | 17,33 | 15,87 | 17,20 | 17,20 | 5.732.300 |
11 mag 2022 | 17,03 | 17,12 | 15,77 | 16,07 | 16,07 | 9.223.500 |
10 mag 2022 | 18,02 | 18,27 | 17,67 | 18,10 | 18,10 | 5.243.300 |
09 mag 2022 | 18,15 | 18,34 | 17,84 | 17,85 | 17,85 | 3.243.600 |
06 mag 2022 | 18,79 | 18,82 | 18,27 | 18,43 | 18,43 | 2.951.100 |
05 mag 2022 | 19,32 | 19,32 | 18,70 | 18,84 | 18,84 | 2.353.400 |
04 mag 2022 | 19,25 | 19,45 | 18,95 | 19,36 | 19,36 | 2.704.000 |
03 mag 2022 | 19,52 | 19,56 | 19,04 | 19,22 | 19,22 | 2.391.500 |
02 mag 2022 | 19,83 | 19,92 | 19,15 | 19,53 | 19,53 | 2.898.400 |
29 apr 2022 | 20,00 | 20,20 | 19,73 | 19,76 | 19,76 | 2.059.900 |
28 apr 2022 | 19,93 | 20,26 | 19,74 | 20,17 | 20,17 | 2.607.100 |
27 apr 2022 | 19,84 | 20,02 | 19,62 | 19,85 | 19,85 | 2.069.900 |
26 apr 2022 | 20,31 | 20,40 | 19,85 | 19,88 | 19,88 | 3.983.900 |
25 apr 2022 | 20,30 | 20,42 | 19,75 | 20,41 | 20,41 | 2.347.300 |
22 apr 2022 | 20,65 | 20,65 | 19,80 | 20,03 | 20,03 | 2.597.900 |
21 apr 2022 | 21,01 | 21,19 | 20,71 | 20,78 | 20,78 | 2.204.900 |
20 apr 2022 | 20,70 | 20,97 | 20,64 | 20,80 | 20,80 | 1.944.900 |
19 apr 2022 | 20,51 | 20,76 | 20,40 | 20,56 | 20,56 | 1.890.500 |
18 apr 2022 | 20,48 | 20,75 | 20,21 | 20,45 | 20,45 | 2.803.700 |
14 apr 2022 | 20,90 | 21,16 | 20,85 | 20,89 | 20,89 | 1.929.400 |
13 apr 2022 | 20,57 | 21,03 | 20,55 | 20,89 | 20,89 | 2.257.800 |
12 apr 2022 | 20,94 | 21,17 | 20,36 | 20,50 | 20,50 | 3.153.400 |
11 apr 2022 | 20,91 | 21,20 | 20,90 | 21,00 | 21,00 | 1.750.400 |
08 apr 2022 | 20,95 | 21,28 | 20,93 | 21,04 | 21,04 | 1.684.200 |
07 apr 2022 | 21,12 | 21,17 | 20,88 | 21,08 | 21,08 | 1.563.300 |
06 apr 2022 | 21,17 | 21,38 | 20,72 | 21,21 | 21,21 | 2.293.800 |
05 apr 2022 | 21,87 | 22,03 | 21,29 | 21,30 | 21,30 | 3.126.400 |
04 apr 2022 | 21,60 | 22,03 | 21,33 | 21,98 | 21,98 | 3.131.400 |
01 apr 2022 | 22,00 | 22,19 | 21,62 | 21,70 | 21,70 | 2.051.900 |
31 mar 2022 | 22,48 | 22,66 | 21,95 | 21,97 | 21,97 | 1.900.800 |
30 mar 2022 | 22,33 | 22,57 | 22,25 | 22,52 | 22,52 | 1.797.600 |
29 mar 2022 | 22,21 | 22,43 | 22,15 | 22,38 | 22,38 | 2.161.800 |
28 mar 2022 | 22,00 | 22,10 | 21,75 | 21,96 | 21,96 | 1.400.000 |
25 mar 2022 | 21,85 | 22,15 | 21,84 | 21,92 | 21,92 | 1.940.000 |
24 mar 2022 | 21,52 | 21,98 | 21,23 | 21,97 | 21,97 | 2.540.600 |
23 mar 2022 | 21,83 | 21,96 | 21,46 | 21,50 | 21,50 | 1.901.900 |
22 mar 2022 | 21,93 | 22,10 | 21,84 | 21,92 | 21,92 | 1.693.000 |
21 mar 2022 | 22,21 | 22,30 | 21,80 | 21,90 | 21,90 | 2.751.200 |
18 mar 2022 | 21,66 | 22,33 | 21,51 | 22,26 | 22,26 | 4.680.200 |
17 mar 2022 | 21,69 | 21,93 | 21,63 | 21,92 | 21,92 | 2.330.000 |
16 mar 2022 | 21,67 | 21,94 | 21,41 | 21,75 | 21,75 | 2.797.900 |
15 mar 2022 | 21,33 | 21,72 | 21,22 | 21,49 | 21,49 | 1.884.500 |
14 mar 2022 | 21,35 | 21,50 | 20,98 | 21,10 | 21,10 | 2.366.500 |
11 mar 2022 | 21,20 | 21,72 | 21,18 | 21,26 | 21,26 | 3.141.700 |
10 mar 2022 | 21,12 | 21,32 | 20,97 | 21,07 | 21,07 | 2.014.600 |
09 mar 2022 | 21,52 | 21,75 | 21,27 | 21,37 | 21,37 | 2.250.200 |
08 mar 2022 | 20,88 | 21,60 | 20,62 | 21,06 | 21,06 | 2.531.200 |
07 mar 2022 | 21,51 | 21,55 | 20,93 | 20,94 | 20,94 | 3.049.800 |
04 mar 2022 | 21,90 | 21,90 | 21,38 | 21,53 | 21,53 | 2.246.800 |
04 mar 2022 | 0.125 Dividendo |
03 mar 2022 | 23,04 | 23,04 | 21,92 | 22,00 | 21,88 | 2.541.300 |
02 mar 2022 | 22,91 | 23,08 | 22,58 | 22,68 | 22,55 | 3.324.100 |
01 mar 2022 | 22,78 | 23,08 | 22,23 | 22,71 | 22,58 | 3.246.600 |
28 feb 2022 | 22,41 | 22,78 | 22,36 | 22,74 | 22,61 | 3.061.100 |
25 feb 2022 | 22,42 | 22,74 | 22,18 | 22,72 | 22,59 | 1.722.500 |
24 feb 2022 | 21,58 | 22,45 | 21,43 | 22,43 | 22,30 | 2.014.800 |
23 feb 2022 | 22,53 | 22,59 | 21,95 | 22,00 | 21,88 | 2.016.500 |
22 feb 2022 | 22,75 | 22,81 | 22,27 | 22,37 | 22,24 | 2.675.700 |
18 feb 2022 | 22,63 | 23,06 | 22,60 | 22,71 | 22,58 | 2.065.400 |
17 feb 2022 | 23,08 | 23,08 | 22,67 | 22,71 | 22,58 | 1.678.200 |
16 feb 2022 | 23,23 | 23,26 | 22,84 | 23,14 | 23,01 | 2.136.000 |
15 feb 2022 | 23,06 | 23,33 | 23,06 | 23,24 | 23,11 | 1.583.700 |
14 feb 2022 | 23,11 | 23,27 | 22,77 | 22,87 | 22,74 | 2.405.200 |
11 feb 2022 | 23,07 | 23,46 | 22,93 | 22,94 | 22,81 | 2.051.800 |
10 feb 2022 | 23,13 | 23,58 | 22,84 | 22,97 | 22,84 | 3.171.900 |
09 feb 2022 | 23,04 | 23,49 | 23,04 | 23,46 | 23,33 | 2.622.700 |
08 feb 2022 | 22,63 | 23,04 | 22,61 | 22,82 | 22,69 | 1.640.200 |
07 feb 2022 | 22,78 | 22,92 | 22,43 | 22,53 | 22,40 | 2.617.000 |
04 feb 2022 | 22,55 | 22,86 | 22,32 | 22,69 | 22,56 | 1.310.600 |
03 feb 2022 | 22,79 | 23,12 | 22,57 | 22,60 | 22,47 | 2.281.800 |
02 feb 2022 | 23,17 | 23,45 | 22,77 | 22,86 | 22,73 | 3.009.100 |
01 feb 2022 | 23,01 | 23,19 | 22,85 | 23,15 | 23,02 | 1.679.300 |
31 gen 2022 | 22,46 | 23,03 | 22,35 | 23,03 | 22,90 | 1.829.500 |
28 gen 2022 | 22,10 | 22,63 | 21,85 | 22,61 | 22,48 | 1.766.100 |
27 gen 2022 | 22,29 | 22,61 | 22,09 | 22,17 | 22,04 | 1.632.800 |
26 gen 2022 | 22,35 | 22,73 | 22,03 | 22,21 | 22,08 | 1.963.200 |
25 gen 2022 | 22,15 | 22,51 | 21,77 | 22,25 | 22,12 | 2.030.900 |
24 gen 2022 | 21,82 | 22,44 | 21,52 | 22,41 | 22,28 | 3.868.500 |
21 gen 2022 | 22,09 | 22,28 | 21,96 | 21,98 | 21,86 | 2.424.000 |
20 gen 2022 | 23,24 | 23,34 | 22,17 | 22,18 | 22,05 | 2.149.900 |
19 gen 2022 | 23,00 | 23,24 | 22,91 | 23,19 | 23,06 | 2.447.900 |
18 gen 2022 | 23,17 | 23,29 | 22,81 | 22,91 | 22,78 | 1.945.600 |
14 gen 2022 | 23,63 | 23,64 | 23,07 | 23,32 | 23,19 | 1.853.000 |
13 gen 2022 | 23,65 | 23,85 | 23,54 | 23,60 | 23,47 | 1.686.300 |
12 gen 2022 | 23,82 | 23,99 | 23,40 | 23,55 | 23,42 | 2.238.100 |
11 gen 2022 | 23,84 | 24,00 | 23,68 | 23,89 | 23,75 | 1.873.000 |
10 gen 2022 | 23,95 | 24,06 | 23,71 | 23,97 | 23,83 | 2.054.400 |
07 gen 2022 | 24,11 | 24,48 | 24,06 | 24,07 | 23,93 | 2.306.200 |
06 gen 2022 | 23,83 | 24,31 | 23,83 | 24,06 | 23,92 | 2.157.500 |
05 gen 2022 | 24,05 | 24,22 | 23,78 | 23,85 | 23,71 | 3.287.200 |
04 gen 2022 | 24,03 | 24,14 | 23,79 | 23,87 | 23,73 | 3.093.100 |
03 gen 2022 | 23,95 | 24,07 | 23,55 | 23,89 | 23,75 | 2.117.000 |
*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...