Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
11 ago 2022 | 25,75 | 25,75 | 19,21 | 20,15 | 20,15 | 2 |
10 ago 2022 | 23,97 | 25,05 | 23,97 | 25,05 | 25,05 | - |
09 ago 2022 | 24,23 | 24,30 | 23,39 | 23,75 | 23,75 | - |
08 ago 2022 | 23,77 | 25,18 | 23,77 | 24,47 | 24,47 | - |
05 ago 2022 | 23,41 | 24,03 | 23,30 | 24,03 | 24,03 | - |
04 ago 2022 | 23,22 | 23,31 | 22,98 | 23,31 | 23,31 | - |
03 ago 2022 | 23,07 | 23,45 | 23,02 | 23,45 | 23,45 | - |
02 ago 2022 | 22,11 | 23,08 | 22,11 | 23,08 | 23,08 | - |
01 ago 2022 | 21,89 | 22,42 | 21,80 | 22,42 | 22,42 | - |
29 lug 2022 | 21,76 | 22,26 | 21,69 | 22,26 | 22,26 | - |
28 lug 2022 | 21,26 | 21,90 | 21,25 | 21,71 | 21,71 | - |
27 lug 2022 | 21,17 | 21,53 | 20,99 | 21,53 | 21,53 | - |
26 lug 2022 | 22,60 | 22,80 | 21,27 | 21,27 | 21,27 | - |
25 lug 2022 | 22,42 | 22,94 | 22,17 | 22,94 | 22,94 | - |
22 lug 2022 | 23,01 | 23,56 | 22,71 | 22,71 | 22,71 | - |
21 lug 2022 | 22,41 | 22,49 | 21,96 | 22,49 | 22,49 | - |
20 lug 2022 | 22,05 | 22,68 | 22,05 | 22,68 | 22,68 | - |
19 lug 2022 | 21,02 | 22,18 | 20,78 | 22,18 | 22,18 | - |
18 lug 2022 | 21,10 | 22,22 | 21,07 | 21,41 | 21,41 | - |
15 lug 2022 | 20,58 | 21,14 | 20,58 | 21,14 | 21,14 | - |
14 lug 2022 | 20,76 | 20,95 | 20,47 | 20,67 | 20,67 | - |
13 lug 2022 | 20,53 | 21,10 | 20,22 | 21,10 | 21,10 | - |
12 lug 2022 | 20,05 | 20,97 | 19,84 | 20,67 | 20,67 | - |
11 lug 2022 | 21,18 | 21,38 | 19,91 | 19,91 | 19,91 | - |
08 lug 2022 | 22,80 | 23,37 | 21,50 | 21,50 | 21,50 | 2 |
07 lug 2022 | 21,92 | 22,79 | 21,92 | 22,75 | 22,75 | - |
06 lug 2022 | 22,46 | 22,74 | 21,97 | 22,02 | 22,02 | - |
05 lug 2022 | 21,93 | 22,17 | 21,89 | 22,17 | 22,17 | - |
04 lug 2022 | 21,75 | 21,84 | 21,73 | 21,84 | 21,84 | - |
01 lug 2022 | 20,33 | 21,45 | 20,33 | 21,45 | 21,45 | - |
30 giu 2022 | 20,65 | 20,69 | 19,88 | 20,67 | 20,67 | - |
29 giu 2022 | 22,17 | 22,21 | 20,81 | 20,81 | 20,81 | - |
28 giu 2022 | 21,66 | 22,56 | 21,66 | 22,56 | 22,56 | - |
27 giu 2022 | 21,42 | 21,73 | 21,15 | 21,73 | 21,73 | - |
24 giu 2022 | 19,85 | 19,88 | 19,82 | 19,84 | 19,84 | - |
23 giu 2022 | 20,17 | 20,51 | 19,14 | 19,14 | 19,14 | - |
22 giu 2022 | 19,65 | 20,25 | 19,47 | 20,23 | 20,23 | - |
21 giu 2022 | 20,99 | 20,99 | 20,33 | 20,33 | 20,33 | - |
20 giu 2022 | 20,72 | 20,93 | 20,70 | 20,93 | 20,93 | - |
17 giu 2022 | 19,06 | 20,15 | 19,06 | 20,15 | 20,15 | - |
16 giu 2022 | 21,83 | 21,83 | 19,87 | 19,90 | 19,90 | - |
15 giu 2022 | 21,70 | 22,50 | 21,70 | 22,45 | 22,45 | - |
14 giu 2022 | 22,67 | 22,67 | 21,57 | 21,57 | 21,57 | - |
13 giu 2022 | 25,03 | 25,06 | 24,92 | 24,92 | 24,92 | - |
10 giu 2022 | 26,80 | 26,86 | 25,93 | 25,93 | 25,93 | - |
09 giu 2022 | 26,87 | 27,23 | 26,87 | 27,22 | 27,22 | - |
08 giu 2022 | 27,08 | 27,57 | 26,86 | 27,34 | 27,34 | - |
07 giu 2022 | 26,86 | 27,31 | 26,84 | 27,31 | 27,31 | - |
06 giu 2022 | 27,33 | 27,65 | 27,13 | 27,25 | 27,25 | - |
03 giu 2022 | 27,63 | 27,67 | 27,61 | 27,67 | 27,67 | - |
02 giu 2022 | 27,14 | 27,80 | 27,14 | 27,80 | 27,80 | - |
01 giu 2022 | 27,56 | 28,36 | 26,99 | 27,23 | 27,23 | 1 |
31 mag 2022 | 27,72 | 27,76 | 27,14 | 27,14 | 27,14 | - |
30 mag 2022 | 27,72 | 27,92 | 27,69 | 27,69 | 27,69 | - |
27 mag 2022 | 27,50 | 27,95 | 27,36 | 27,36 | 27,36 | - |
26 mag 2022 | 26,02 | 28,15 | 26,02 | 27,95 | 27,95 | - |
25 mag 2022 | 24,60 | 26,25 | 24,45 | 26,25 | 26,25 | - |
24 mag 2022 | 25,77 | 25,77 | 24,66 | 24,82 | 24,82 | - |
23 mag 2022 | 26,41 | 26,55 | 25,77 | 25,98 | 25,98 | - |
20 mag 2022 | 27,15 | 27,38 | 26,35 | 26,35 | 26,35 | - |
19 mag 2022 | 27,35 | 27,50 | 26,95 | 27,28 | 27,28 | - |
18 mag 2022 | 27,08 | 28,36 | 27,02 | 28,05 | 28,05 | - |
17 mag 2022 | 26,82 | 27,10 | 26,47 | 26,66 | 26,66 | - |
16 mag 2022 | 27,69 | 28,34 | 27,32 | 27,32 | 27,32 | - |
13 mag 2022 | 27,23 | 28,75 | 27,15 | 28,25 | 28,25 | - |
12 mag 2022 | 28,43 | 28,75 | 27,22 | 27,22 | 27,22 | - |
11 mag 2022 | 29,45 | 29,88 | 29,13 | 29,55 | 29,55 | - |
10 mag 2022 | 28,86 | 30,01 | 28,86 | 29,37 | 29,37 | - |
09 mag 2022 | 31,81 | 31,94 | 29,58 | 29,58 | 29,58 | - |
06 mag 2022 | 32,40 | 32,76 | 32,21 | 32,68 | 32,68 | - |
05 mag 2022 | 33,87 | 34,03 | 32,76 | 32,85 | 32,85 | - |
04 mag 2022 | 35,01 | 35,26 | 33,03 | 33,03 | 33,03 | - |
03 mag 2022 | 35,54 | 35,69 | 34,54 | 34,88 | 34,88 | - |
02 mag 2022 | 36,20 | 36,21 | 35,77 | 35,77 | 35,77 | - |
29 apr 2022 | 37,18 | 37,51 | 36,67 | 36,67 | 36,67 | - |
28 apr 2022 | 37,69 | 38,02 | 36,90 | 37,68 | 37,68 | - |
27 apr 2022 | 38,10 | 38,37 | 37,78 | 37,78 | 37,78 | - |
26 apr 2022 | 38,53 | 39,15 | 37,90 | 38,24 | 38,24 | - |
25 apr 2022 | 37,47 | 39,01 | 37,47 | 39,01 | 39,01 | - |
22 apr 2022 | 37,99 | 38,35 | 37,72 | 37,72 | 37,72 | - |
21 apr 2022 | 39,10 | 39,92 | 39,03 | 39,92 | 39,92 | - |
20 apr 2022 | 38,90 | 39,94 | 38,81 | 39,94 | 39,94 | - |
19 apr 2022 | 38,26 | 39,41 | 38,17 | 39,41 | 39,41 | - |
14 apr 2022 | 37,01 | 38,14 | 37,01 | 38,04 | 38,04 | - |
13 apr 2022 | 36,24 | 37,54 | 36,22 | 37,54 | 37,54 | - |
12 apr 2022 | 35,24 | 36,61 | 35,24 | 36,61 | 36,61 | - |
11 apr 2022 | 35,13 | 36,28 | 35,13 | 36,28 | 36,28 | - |
08 apr 2022 | 35,22 | 35,56 | 34,93 | 35,49 | 35,49 | - |
07 apr 2022 | 35,08 | 35,40 | 35,01 | 35,01 | 35,01 | - |
06 apr 2022 | 36,97 | 37,08 | 35,36 | 35,47 | 35,47 | - |
05 apr 2022 | 37,72 | 37,94 | 37,39 | 37,65 | 37,65 | - |
04 apr 2022 | 38,12 | 38,50 | 38,12 | 38,14 | 38,14 | - |
01 apr 2022 | 38,96 | 39,63 | 38,47 | 38,58 | 38,58 | - |
31 mar 2022 | 38,74 | 39,95 | 38,74 | 39,95 | 39,95 | - |
30 mar 2022 | 38,87 | 39,37 | 38,86 | 39,37 | 39,37 | - |
29 mar 2022 | 38,57 | 38,87 | 38,55 | 38,87 | 38,87 | - |
28 mar 2022 | 39,00 | 39,50 | 38,81 | 38,81 | 38,81 | - |
25 mar 2022 | 38,98 | 39,55 | 38,90 | 39,25 | 39,25 | - |
24 mar 2022 | 39,06 | 39,11 | 38,92 | 39,03 | 39,03 | - |
23 mar 2022 | 39,68 | 39,76 | 38,85 | 38,85 | 38,85 | - |
*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...