Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 ago 2022 | 20.283,59 | 20.283,59 | 20.096,54 | 20.201,94 | 20.201,94 | 1.635.424.000 |
04 ago 2022 | 20.011,25 | 20.216,58 | 19.995,46 | 20.174,04 | 20.174,04 | 1.924.409.500 |
03 ago 2022 | 19.865,69 | 19.921,91 | 19.685,48 | 19.767,09 | 19.767,09 | 1.789.743.100 |
02 ago 2022 | 19.943,16 | 19.943,16 | 19.515,54 | 19.689,21 | 19.689,21 | 2.291.211.500 |
01 ago 2022 | 20.026,60 | 20.251,43 | 19.883,92 | 20.165,84 | 20.165,84 | 1.970.707.400 |
29 lug 2022 | 20.647,45 | 20.647,45 | 20.050,05 | 20.156,51 | 20.156,51 | 2.181.726.400 |
28 lug 2022 | 20.705,46 | 20.772,63 | 20.533,42 | 20.622,68 | 20.622,68 | 1.965.166.200 |
27 lug 2022 | 20.684,48 | 20.770,10 | 20.572,42 | 20.670,04 | 20.670,04 | 1.729.858.600 |
26 lug 2022 | 20.676,68 | 20.952,45 | 20.631,82 | 20.905,88 | 20.905,88 | 1.701.166.300 |
25 lug 2022 | 20.516,34 | 20.595,09 | 20.353,68 | 20.562,94 | 20.562,94 | 1.377.192.600 |
22 lug 2022 | 20.717,47 | 20.788,46 | 20.513,80 | 20.609,14 | 20.609,14 | 1.327.660.200 |
21 lug 2022 | 20.811,60 | 20.827,61 | 20.527,35 | 20.574,63 | 20.574,63 | 1.760.411.700 |
20 lug 2022 | 20.968,42 | 21.111,78 | 20.884,92 | 20.890,22 | 20.890,22 | 1.405.277.200 |
19 lug 2022 | 20.719,20 | 20.758,71 | 20.549,44 | 20.661,06 | 20.661,06 | 1.287.501.200 |
18 lug 2022 | 20.479,58 | 20.866,33 | 20.294,14 | 20.846,18 | 20.846,18 | 2.053.608.500 |
15 lug 2022 | 20.522,11 | 20.656,96 | 20.215,97 | 20.297,72 | 20.297,72 | 2.526.023.900 |
14 lug 2022 | 20.818,27 | 20.888,80 | 20.554,15 | 20.751,21 | 20.751,21 | 2.371.204.800 |
13 lug 2022 | 20.911,53 | 21.040,34 | 20.751,48 | 20.797,95 | 20.797,95 | 2.056.959.300 |
12 lug 2022 | 20.905,07 | 21.084,09 | 20.779,59 | 20.844,74 | 20.844,74 | 1.745.240.700 |
11 lug 2022 | 21.470,77 | 21.470,77 | 21.001,63 | 21.124,20 | 21.124,20 | 1.693.929.400 |
08 lug 2022 | 21.961,75 | 21.961,75 | 21.614,65 | 21.725,78 | 21.725,78 | 1.565.420.200 |
07 lug 2022 | 21.352,70 | 21.643,58 | 21.200,93 | 21.643,58 | 21.643,58 | 1.744.594.800 |
06 lug 2022 | 21.777,64 | 21.833,40 | 21.286,66 | 21.586,66 | 21.586,66 | 2.886.434.300 |
05 lug 2022 | 22.053,16 | 22.198,51 | 21.799,19 | 21.853,07 | 21.853,07 | 2.143.810.000 |
04 lug 2022 | 21.690,68 | 21.886,35 | 21.458,63 | 21.830,35 | 21.830,35 | 2.203.708.000 |
30 giu 2022 | 21.917,45 | 22.111,91 | 21.719,17 | 21.859,79 | 21.859,79 | 2.822.730.100 |
29 giu 2022 | 22.125,61 | 22.289,07 | 21.844,05 | 21.996,89 | 21.996,89 | 2.834.486.800 |
28 giu 2022 | 22.144,63 | 22.449,31 | 21.952,44 | 22.418,97 | 22.418,97 | 2.873.985.100 |
27 giu 2022 | 21.976,80 | 22.414,43 | 21.976,80 | 22.229,52 | 22.229,52 | 2.994.729.200 |
24 giu 2022 | 21.450,68 | 21.762,67 | 21.408,66 | 21.719,06 | 21.719,06 | 2.410.823.300 |
23 giu 2022 | 21.157,58 | 21.443,59 | 21.010,89 | 21.273,87 | 21.273,87 | 2.007.274.200 |
22 giu 2022 | 21.469,74 | 21.519,58 | 21.008,34 | 21.008,34 | 21.008,34 | 2.470.631.200 |
21 giu 2022 | 21.264,98 | 21.564,87 | 21.175,95 | 21.559,59 | 21.559,59 | 2.133.396.900 |
20 giu 2022 | 20.948,80 | 21.175,98 | 20.839,02 | 21.163,91 | 21.163,91 | 2.085.205.800 |
17 giu 2022 | 20.716,74 | 21.145,94 | 20.697,17 | 21.075,00 | 21.075,00 | 3.097.480.100 |
16 giu 2022 | 21.515,64 | 21.545,84 | 20.697,41 | 20.845,43 | 20.845,43 | 2.341.100.400 |
15 giu 2022 | 21.111,32 | 21.431,07 | 21.111,32 | 21.308,21 | 21.308,21 | 2.301.321.000 |
14 giu 2022 | 20.783,54 | 21.175,01 | 20.717,64 | 21.067,99 | 21.067,99 | 1.965.884.200 |
13 giu 2022 | 21.162,53 | 21.320,15 | 20.993,76 | 21.067,58 | 21.067,58 | 2.607.011.600 |
10 giu 2022 | 21.522,50 | 21.935,01 | 21.487,91 | 21.806,18 | 21.806,18 | 2.686.148.300 |
09 giu 2022 | 22.121,53 | 22.142,82 | 21.737,94 | 21.869,05 | 21.869,05 | 2.544.549.600 |
08 giu 2022 | 21.788,89 | 22.064,12 | 21.734,49 | 22.014,59 | 22.014,59 | 2.943.006.300 |
07 giu 2022 | 21.577,48 | 21.744,46 | 21.394,59 | 21.531,67 | 21.531,67 | 2.145.401.800 |
06 giu 2022 | 21.282,51 | 21.691,92 | 21.030,07 | 21.653,90 | 21.653,90 | 2.244.704.900 |
02 giu 2022 | 21.057,04 | 21.115,78 | 20.884,16 | 21.082,13 | 21.082,13 | 1.816.141.700 |
01 giu 2022 | 21.407,79 | 21.411,95 | 21.154,04 | 21.294,94 | 21.294,94 | 2.073.470.900 |
31 mag 2022 | 21.106,41 | 21.415,20 | 21.029,72 | 21.415,20 | 21.415,20 | 3.919.117.100 |
30 mag 2022 | 20.933,50 | 21.169,08 | 20.885,02 | 21.123,93 | 21.123,93 | 2.609.326.500 |
27 mag 2022 | 20.646,06 | 20.779,75 | 20.494,15 | 20.697,36 | 20.697,36 | 2.565.822.400 |
26 mag 2022 | 20.272,22 | 20.272,22 | 19.890,76 | 20.116,20 | 20.116,20 | 1.855.500.300 |
25 mag 2022 | 20.115,56 | 20.370,74 | 20.067,98 | 20.171,27 | 20.171,27 | 2.097.456.800 |
24 mag 2022 | 20.420,14 | 20.509,62 | 19.989,62 | 20.112,10 | 20.112,10 | 1.825.206.400 |
23 mag 2022 | 20.608,65 | 20.642,76 | 20.303,55 | 20.470,06 | 20.470,06 | 1.696.099.800 |
20 mag 2022 | 20.470,95 | 20.794,13 | 20.408,68 | 20.717,24 | 20.717,24 | 2.173.124.300 |
19 mag 2022 | 20.146,96 | 20.277,94 | 19.924,87 | 20.120,68 | 20.120,68 | 2.120.940.500 |
18 mag 2022 | 20.674,23 | 20.711,93 | 20.389,61 | 20.644,28 | 20.644,28 | 1.945.972.100 |
17 mag 2022 | 20.193,60 | 20.626,42 | 20.169,24 | 20.602,52 | 20.602,52 | 2.207.409.300 |
16 mag 2022 | 20.131,53 | 20.173,22 | 19.764,96 | 19.950,21 | 19.950,21 | 1.796.370.300 |
13 mag 2022 | 19.615,99 | 19.925,44 | 19.608,26 | 19.898,77 | 19.898,77 | 2.075.261.400 |
12 mag 2022 | 19.556,89 | 19.731,27 | 19.342,89 | 19.380,34 | 19.380,34 | 2.273.639.300 |
11 mag 2022 | 19.511,80 | 20.083,49 | 19.474,03 | 19.824,57 | 19.824,57 | 1.958.419.000 |
10 mag 2022 | 19.300,68 | 19.758,63 | 19.178,89 | 19.633,69 | 19.633,69 | 2.785.651.600 |
06 mag 2022 | 20.287,06 | 20.320,28 | 19.973,47 | 20.001,96 | 20.001,96 | 2.110.559.000 |
05 mag 2022 | 21.163,15 | 21.284,85 | 20.776,97 | 20.793,40 | 20.793,40 | 1.827.136.200 |
04 mag 2022 | 21.025,70 | 21.047,13 | 20.772,80 | 20.869,52 | 20.869,52 | 1.139.909.500 |
03 mag 2022 | 20.927,62 | 21.291,80 | 20.648,53 | 21.101,89 | 21.101,89 | 1.741.666.900 |
29 apr 2022 | 20.271,40 | 21.176,58 | 20.040,07 | 21.089,39 | 21.089,39 | 2.727.108.500 |
28 apr 2022 | 20.118,79 | 20.286,83 | 19.956,67 | 20.276,17 | 20.276,17 | 2.255.667.000 |
27 apr 2022 | 19.723,46 | 20.053,11 | 19.665,49 | 19.946,36 | 19.946,36 | 2.361.021.600 |
26 apr 2022 | 19.989,04 | 20.258,64 | 19.858,36 | 19.934,71 | 19.934,71 | 2.565.706.600 |
25 apr 2022 | 20.284,60 | 20.284,60 | 19.784,28 | 19.869,34 | 19.869,34 | 2.912.292.500 |
22 apr 2022 | 20.261,61 | 20.709,49 | 20.184,96 | 20.638,52 | 20.638,52 | 2.351.346.100 |
21 apr 2022 | 20.780,86 | 20.920,60 | 20.483,86 | 20.682,22 | 20.682,22 | 2.226.185.800 |
20 apr 2022 | 20.972,84 | 21.214,98 | 20.889,02 | 20.944,67 | 20.944,67 | 1.876.429.100 |
19 apr 2022 | 21.106,00 | 21.191,80 | 20.896,43 | 21.027,76 | 21.027,76 | 2.240.088.300 |
14 apr 2022 | 21.463,35 | 21.587,47 | 21.358,73 | 21.518,08 | 21.518,08 | 1.719.437.600 |
13 apr 2022 | 21.192,62 | 21.531,48 | 21.141,06 | 21.374,37 | 21.374,37 | 1.696.862.200 |
12 apr 2022 | 21.279,18 | 21.519,13 | 20.988,20 | 21.319,13 | 21.319,13 | 2.045.265.200 |
11 apr 2022 | 21.688,03 | 21.688,03 | 21.132,54 | 21.208,30 | 21.208,30 | 2.104.906.000 |
08 apr 2022 | 21.667,53 | 21.872,01 | 21.568,22 | 21.872,01 | 21.872,01 | 1.739.886.100 |
07 apr 2022 | 21.910,40 | 22.236,93 | 21.779,19 | 21.808,98 | 21.808,98 | 2.078.973.200 |
06 apr 2022 | 22.220,21 | 22.244,99 | 22.015,12 | 22.080,52 | 22.080,52 | 2.749.772.600 |
04 apr 2022 | 22.227,11 | 22.523,64 | 22.124,03 | 22.502,31 | 22.502,31 | 1.868.076.200 |
01 apr 2022 | 21.693,10 | 22.039,55 | 21.558,05 | 22.039,55 | 22.039,55 | 1.937.497.800 |
31 mar 2022 | 22.262,16 | 22.262,16 | 21.922,58 | 21.996,85 | 21.996,85 | 2.226.286.300 |
30 mar 2022 | 22.101,63 | 22.391,35 | 22.033,78 | 22.232,03 | 22.232,03 | 2.729.645.500 |
29 mar 2022 | 21.771,29 | 21.937,27 | 21.722,17 | 21.927,63 | 21.927,63 | 2.259.328.100 |
28 mar 2022 | 21.422,20 | 21.790,97 | 21.202,69 | 21.684,97 | 21.684,97 | 2.200.278.800 |
25 mar 2022 | 21.735,61 | 21.944,08 | 21.289,26 | 21.404,88 | 21.404,88 | 2.358.152.600 |
24 mar 2022 | 22.002,87 | 22.231,67 | 21.900,13 | 21.945,95 | 21.945,95 | 2.404.819.800 |
23 mar 2022 | 22.088,79 | 22.423,51 | 21.983,10 | 22.154,08 | 22.154,08 | 2.835.723.800 |
22 mar 2022 | 21.319,19 | 21.906,32 | 21.266,90 | 21.889,28 | 21.889,28 | 2.590.383.300 |
21 mar 2022 | 21.823,07 | 21.823,07 | 21.096,31 | 21.221,34 | 21.221,34 | 2.340.034.100 |
18 mar 2022 | 21.232,88 | 21.646,15 | 20.922,37 | 21.412,40 | 21.412,40 | 4.590.509.200 |
17 mar 2022 | 21.430,71 | 21.501,23 | 20.786,69 | 21.501,23 | 21.501,23 | 4.826.218.000 |
16 mar 2022 | 18.956,02 | 20.120,85 | 18.584,04 | 20.087,50 | 20.087,50 | 5.501.050.500 |
15 mar 2022 | 18.931,18 | 19.392,69 | 18.235,48 | 18.415,08 | 18.415,08 | 6.012.760.100 |
14 mar 2022 | 20.203,84 | 20.203,84 | 19.416,78 | 19.531,66 | 19.531,66 | 4.096.127.300 |
11 mar 2022 | 20.460,03 | 20.778,86 | 20.079,15 | 20.553,79 | 20.553,79 | 3.019.997.500 |
10 mar 2022 | 21.106,57 | 21.114,44 | 20.709,62 | 20.890,26 | 20.890,26 | 2.694.330.600 |
*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...