Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 lug 2022 | 13,75 | 14,09 | 13,64 | 13,89 | 13,89 | 30.737.500 |
05 lug 2022 | 12,81 | 13,88 | 12,55 | 13,88 | 13,88 | 43.922.100 |
01 lug 2022 | 12,78 | 13,18 | 12,52 | 13,13 | 13,13 | 34.061.600 |
30 giu 2022 | 12,60 | 12,88 | 12,25 | 12,68 | 12,68 | 37.521.400 |
29 giu 2022 | 13,23 | 13,24 | 12,77 | 13,03 | 13,03 | 34.351.000 |
28 giu 2022 | 13,80 | 14,48 | 13,47 | 13,50 | 13,50 | 36.500.500 |
27 giu 2022 | 13,96 | 13,96 | 13,38 | 13,56 | 13,56 | 26.086.200 |
24 giu 2022 | 12,97 | 13,96 | 12,89 | 13,90 | 13,90 | 41.242.300 |
23 giu 2022 | 13,02 | 13,18 | 12,58 | 12,98 | 12,98 | 31.067.800 |
22 giu 2022 | 12,82 | 13,43 | 12,76 | 13,10 | 13,10 | 34.193.500 |
21 giu 2022 | 13,22 | 13,24 | 12,62 | 13,04 | 13,04 | 39.780.800 |
17 giu 2022 | 12,20 | 13,07 | 11,93 | 12,94 | 12,94 | 52.488.300 |
16 giu 2022 | 12,90 | 12,90 | 11,96 | 12,16 | 12,16 | 56.545.200 |
15 giu 2022 | 13,07 | 13,68 | 13,02 | 13,31 | 13,31 | 49.703.400 |
14 giu 2022 | 13,60 | 13,66 | 12,76 | 12,95 | 12,95 | 43.628.700 |
13 giu 2022 | 14,12 | 14,16 | 13,13 | 13,32 | 13,32 | 55.496.100 |
10 giu 2022 | 15,09 | 15,83 | 14,71 | 14,71 | 14,71 | 46.180.100 |
09 giu 2022 | 16,08 | 16,22 | 15,46 | 15,47 | 15,47 | 31.530.200 |
08 giu 2022 | 16,39 | 16,69 | 16,11 | 16,15 | 16,15 | 22.558.800 |
07 giu 2022 | 16,10 | 16,73 | 15,96 | 16,69 | 16,69 | 29.278.100 |
06 giu 2022 | 16,53 | 16,57 | 16,02 | 16,30 | 16,30 | 29.567.800 |
03 giu 2022 | 17,00 | 17,05 | 16,09 | 16,22 | 16,22 | 46.189.000 |
02 giu 2022 | 17,27 | 17,51 | 17,18 | 17,46 | 17,46 | 23.337.700 |
01 giu 2022 | 18,07 | 18,10 | 16,98 | 17,29 | 17,29 | 32.637.900 |
31 mag 2022 | 17,70 | 18,22 | 17,51 | 17,87 | 17,87 | 31.158.300 |
27 mag 2022 | 17,45 | 18,21 | 17,34 | 18,13 | 18,13 | 27.615.600 |
26 mag 2022 | 16,37 | 17,42 | 16,31 | 17,24 | 17,24 | 33.955.200 |
25 mag 2022 | 15,44 | 16,18 | 15,41 | 16,13 | 16,13 | 31.846.900 |
24 mag 2022 | 16,53 | 16,53 | 15,32 | 15,50 | 15,50 | 38.817.400 |
23 mag 2022 | 16,43 | 16,86 | 16,14 | 16,75 | 16,75 | 24.684.500 |
20 mag 2022 | 17,06 | 17,16 | 15,83 | 16,26 | 16,26 | 34.090.600 |
19 mag 2022 | 16,63 | 17,14 | 16,57 | 16,75 | 16,75 | 28.299.800 |
18 mag 2022 | 17,45 | 17,84 | 16,78 | 16,89 | 16,89 | 29.441.900 |
17 mag 2022 | 17,16 | 17,83 | 17,07 | 17,82 | 17,82 | 28.978.500 |
16 mag 2022 | 16,50 | 17,03 | 16,42 | 16,55 | 16,55 | 25.223.400 |
13 mag 2022 | 15,84 | 16,65 | 15,82 | 16,58 | 16,58 | 31.753.100 |
12 mag 2022 | 15,71 | 16,13 | 15,09 | 15,49 | 15,49 | 40.155.400 |
11 mag 2022 | 16,55 | 17,09 | 15,91 | 15,97 | 15,97 | 34.913.300 |
10 mag 2022 | 16,81 | 16,89 | 16,18 | 16,57 | 16,57 | 35.775.600 |
09 mag 2022 | 17,36 | 17,58 | 16,21 | 16,32 | 16,32 | 37.938.900 |
06 mag 2022 | 18,45 | 18,47 | 17,61 | 17,84 | 17,84 | 34.360.000 |
05 mag 2022 | 19,25 | 19,52 | 18,38 | 18,54 | 18,54 | 32.054.500 |
04 mag 2022 | 18,83 | 19,64 | 18,75 | 19,62 | 19,62 | 30.759.700 |
03 mag 2022 | 18,68 | 19,34 | 18,34 | 19,13 | 19,13 | 30.334.200 |
02 mag 2022 | 18,75 | 18,95 | 18,03 | 18,56 | 18,56 | 32.639.400 |
29 apr 2022 | 19,15 | 19,51 | 18,72 | 18,77 | 18,77 | 24.044.900 |
28 apr 2022 | 19,13 | 19,56 | 18,64 | 19,43 | 19,43 | 27.601.000 |
27 apr 2022 | 18,68 | 19,18 | 18,47 | 18,97 | 18,97 | 31.101.300 |
26 apr 2022 | 19,84 | 19,98 | 18,76 | 18,77 | 18,77 | 33.555.800 |
25 apr 2022 | 19,98 | 20,15 | 19,48 | 19,98 | 19,98 | 37.047.800 |
22 apr 2022 | 20,60 | 21,15 | 20,07 | 20,18 | 20,18 | 42.141.900 |
21 apr 2022 | 21,26 | 21,42 | 20,11 | 20,22 | 20,22 | 84.042.900 |
20 apr 2022 | 19,66 | 20,07 | 19,47 | 19,48 | 19,48 | 43.515.000 |
19 apr 2022 | 18,86 | 19,80 | 18,86 | 19,59 | 19,59 | 41.228.000 |
18 apr 2022 | 18,86 | 19,09 | 18,47 | 18,54 | 18,54 | 27.478.900 |
14 apr 2022 | 18,99 | 19,49 | 18,88 | 19,00 | 19,00 | 43.180.700 |
13 apr 2022 | 17,88 | 18,99 | 17,86 | 18,95 | 18,95 | 90.231.900 |
12 apr 2022 | 17,13 | 17,16 | 16,69 | 17,13 | 17,13 | 31.461.600 |
11 apr 2022 | 16,50 | 17,23 | 16,41 | 16,97 | 16,97 | 24.886.200 |
08 apr 2022 | 16,87 | 17,02 | 16,57 | 16,59 | 16,59 | 22.627.700 |
07 apr 2022 | 17,14 | 17,25 | 16,37 | 16,95 | 16,95 | 42.285.200 |
06 apr 2022 | 17,26 | 17,67 | 16,83 | 17,38 | 17,38 | 40.217.800 |
05 apr 2022 | 18,35 | 18,57 | 17,58 | 17,84 | 17,84 | 35.187.300 |
04 apr 2022 | 18,16 | 18,37 | 17,72 | 18,23 | 18,23 | 23.037.400 |
01 apr 2022 | 18,30 | 18,40 | 18,07 | 18,24 | 18,24 | 25.182.700 |
31 mar 2022 | 18,16 | 18,45 | 17,98 | 18,25 | 18,25 | 33.338.200 |
30 mar 2022 | 17,92 | 18,25 | 17,77 | 18,05 | 18,05 | 28.866.400 |
29 mar 2022 | 17,89 | 18,43 | 17,86 | 18,16 | 18,16 | 58.105.500 |
28 mar 2022 | 17,27 | 17,38 | 16,82 | 17,30 | 17,30 | 29.985.300 |
25 mar 2022 | 16,75 | 17,44 | 16,74 | 17,01 | 17,01 | 39.510.300 |
24 mar 2022 | 16,31 | 16,76 | 16,10 | 16,72 | 16,72 | 33.894.000 |
23 mar 2022 | 16,31 | 16,46 | 16,17 | 16,21 | 16,21 | 31.336.000 |
22 mar 2022 | 16,20 | 16,76 | 16,09 | 16,56 | 16,56 | 40.143.400 |
21 mar 2022 | 16,50 | 16,54 | 15,90 | 16,09 | 16,09 | 45.852.600 |
18 mar 2022 | 16,35 | 16,84 | 16,16 | 16,75 | 16,75 | 39.040.200 |
17 mar 2022 | 16,06 | 16,57 | 15,89 | 16,55 | 16,55 | 41.996.300 |
16 mar 2022 | 15,85 | 16,49 | 15,53 | 16,47 | 16,47 | 66.907.400 |
15 mar 2022 | 14,91 | 15,80 | 14,90 | 15,57 | 15,57 | 76.398.400 |
14 mar 2022 | 14,04 | 14,83 | 13,70 | 14,25 | 14,25 | 53.284.300 |
11 mar 2022 | 14,40 | 14,56 | 13,90 | 14,02 | 14,02 | 48.409.500 |
10 mar 2022 | 13,82 | 14,44 | 13,46 | 14,20 | 14,20 | 56.571.700 |
09 mar 2022 | 14,44 | 14,75 | 14,05 | 14,30 | 14,30 | 88.884.200 |
08 mar 2022 | 13,04 | 14,27 | 12,44 | 13,51 | 13,51 | 88.067.100 |
07 mar 2022 | 14,32 | 14,62 | 12,77 | 12,84 | 12,84 | 89.360.300 |
04 mar 2022 | 15,27 | 15,48 | 14,42 | 14,59 | 14,59 | 76.212.200 |
03 mar 2022 | 16,63 | 16,75 | 15,61 | 15,71 | 15,71 | 47.575.100 |
02 mar 2022 | 16,50 | 16,92 | 16,29 | 16,37 | 16,37 | 43.654.300 |
01 mar 2022 | 16,97 | 17,07 | 16,08 | 16,29 | 16,29 | 50.513.700 |
28 feb 2022 | 17,04 | 17,43 | 16,55 | 17,25 | 17,25 | 51.465.700 |
25 feb 2022 | 17,16 | 17,73 | 16,99 | 17,46 | 17,46 | 43.874.100 |
24 feb 2022 | 15,66 | 17,00 | 15,48 | 16,96 | 16,96 | 56.881.500 |
23 feb 2022 | 17,62 | 17,76 | 16,61 | 16,64 | 16,64 | 35.359.100 |
22 feb 2022 | 17,44 | 17,95 | 17,29 | 17,43 | 17,43 | 32.432.700 |
18 feb 2022 | 18,22 | 18,41 | 17,75 | 17,87 | 17,87 | 30.507.500 |
17 feb 2022 | 18,54 | 18,67 | 18,03 | 18,22 | 18,22 | 29.950.300 |
16 feb 2022 | 18,57 | 19,11 | 18,50 | 18,82 | 18,82 | 30.557.500 |
15 feb 2022 | 18,32 | 18,91 | 18,12 | 18,84 | 18,84 | 46.447.100 |
14 feb 2022 | 17,85 | 18,31 | 17,35 | 17,43 | 17,43 | 37.446.600 |
11 feb 2022 | 18,59 | 18,98 | 17,44 | 17,61 | 17,61 | 50.338.900 |
10 feb 2022 | 18,42 | 19,08 | 18,35 | 18,71 | 18,71 | 36.411.800 |
*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...