Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 25,59 | 26,04 | 25,48 | 25,93 | 25,93 | 775.267 |
30 giu 2022 | 26,02 | 26,46 | 25,16 | 25,83 | 25,83 | 1.203.144 |
29 giu 2022 | 27,60 | 27,83 | 26,52 | 26,65 | 26,65 | 773.175 |
28 giu 2022 | 28,05 | 28,70 | 27,78 | 28,02 | 28,02 | 734.031 |
27 giu 2022 | 28,34 | 28,37 | 27,69 | 27,79 | 27,79 | 466.195 |
24 giu 2022 | 27,72 | 28,26 | 27,45 | 28,20 | 28,20 | 467.995 |
23 giu 2022 | 27,60 | 28,10 | 27,19 | 27,58 | 27,58 | 593.835 |
22 giu 2022 | 27,66 | 28,05 | 27,15 | 27,75 | 27,75 | 642.617 |
21 giu 2022 | 28,75 | 29,09 | 27,98 | 28,22 | 28,22 | 610.621 |
20 giu 2022 | 28,21 | 28,71 | 27,88 | 28,61 | 28,61 | 450.444 |
17 giu 2022 | 27,65 | 28,43 | 27,58 | 27,73 | 27,73 | 1.104.158 |
16 giu 2022 | 28,33 | 28,33 | 27,44 | 27,51 | 27,51 | 436.640 |
15 giu 2022 | 27,66 | 28,47 | 27,33 | 28,40 | 28,40 | 758.141 |
14 giu 2022 | 27,49 | 27,62 | 26,86 | 27,24 | 27,24 | 594.745 |
13 giu 2022 | 28,72 | 28,83 | 27,15 | 27,18 | 27,18 | 890.522 |
10 giu 2022 | 29,77 | 30,02 | 29,11 | 29,16 | 29,16 | 545.198 |
09 giu 2022 | 29,92 | 30,55 | 29,62 | 30,01 | 30,01 | 443.336 |
08 giu 2022 | 30,57 | 30,71 | 29,71 | 30,12 | 30,12 | 472.087 |
07 giu 2022 | 30,27 | 30,72 | 30,18 | 30,36 | 30,36 | 600.842 |
06 giu 2022 | 30,35 | 30,98 | 30,35 | 30,64 | 30,64 | 799.992 |
03 giu 2022 | 30,18 | 30,29 | 29,90 | 30,11 | 30,11 | 345.010 |
02 giu 2022 | 30,00 | 30,40 | 29,94 | 30,07 | 30,07 | 359.844 |
01 giu 2022 | 30,86 | 30,99 | 29,96 | 29,96 | 29,96 | 797.202 |
31 mag 2022 | 31,01 | 31,10 | 30,55 | 30,57 | 30,57 | 1.132.124 |
30 mag 2022 | 30,93 | 31,54 | 30,89 | 31,18 | 31,18 | 529.082 |
27 mag 2022 | 30,47 | 30,88 | 30,37 | 30,68 | 30,68 | 369.499 |
26 mag 2022 | 29,42 | 30,48 | 29,36 | 30,35 | 30,35 | 429.052 |
25 mag 2022 | 29,32 | 29,42 | 28,39 | 29,33 | 29,33 | 699.576 |
24 mag 2022 | 30,16 | 30,57 | 29,03 | 29,17 | 29,17 | 665.833 |
23 mag 2022 | 30,99 | 31,02 | 30,23 | 30,51 | 30,51 | 334.745 |
20 mag 2022 | 30,13 | 30,93 | 29,94 | 30,54 | 30,54 | 601.370 |
19 mag 2022 | 29,95 | 30,15 | 29,66 | 29,99 | 29,99 | 466.412 |
18 mag 2022 | 31,02 | 31,02 | 30,16 | 30,29 | 30,29 | 549.468 |
17 mag 2022 | 31,23 | 31,45 | 30,62 | 30,94 | 30,94 | 432.833 |
16 mag 2022 | 30,76 | 31,24 | 30,36 | 30,96 | 30,96 | 459.269 |
13 mag 2022 | 30,17 | 30,69 | 29,80 | 30,69 | 30,69 | 473.232 |
12 mag 2022 | 29,67 | 30,29 | 29,54 | 29,73 | 29,73 | 625.623 |
11 mag 2022 | 29,49 | 30,59 | 29,49 | 30,57 | 30,57 | 1.020.398 |
10 mag 2022 | 29,36 | 29,57 | 28,50 | 29,04 | 29,04 | 838.922 |
09 mag 2022 | 30,10 | 30,44 | 28,91 | 28,91 | 28,91 | 819.529 |
06 mag 2022 | 30,55 | 30,94 | 30,21 | 30,50 | 30,50 | 799.441 |
05 mag 2022 | 32,10 | 32,49 | 30,83 | 30,83 | 30,83 | 607.830 |
04 mag 2022 | 31,99 | 32,06 | 31,35 | 31,61 | 31,61 | 600.713 |
03 mag 2022 | 30,83 | 31,97 | 30,76 | 31,86 | 31,86 | 1.053.651 |
02 mag 2022 | 31,45 | 31,45 | 29,73 | 30,61 | 30,61 | 588.860 |
29 apr 2022 | 31,90 | 32,02 | 31,19 | 31,53 | 31,53 | 732.518 |
28 apr 2022 | 31,00 | 31,24 | 30,52 | 31,06 | 31,06 | 709.685 |
27 apr 2022 | 29,66 | 30,51 | 29,47 | 30,34 | 30,34 | 674.102 |
26 apr 2022 | 30,70 | 30,73 | 29,93 | 30,07 | 30,07 | 619.326 |
25 apr 2022 | 29,64 | 30,66 | 29,55 | 30,35 | 30,35 | 632.868 |
22 apr 2022 | 31,21 | 31,89 | 30,18 | 30,18 | 30,18 | 646.847 |
21 apr 2022 | 30,70 | 32,16 | 30,55 | 31,69 | 31,69 | 1.156.326 |
20 apr 2022 | 29,85 | 30,99 | 29,75 | 30,42 | 30,42 | 1.032.678 |
19 apr 2022 | 29,17 | 29,79 | 28,79 | 29,67 | 29,67 | 766.182 |
14 apr 2022 | 27,99 | 29,31 | 27,93 | 29,06 | 29,06 | 723.760 |
13 apr 2022 | 27,46 | 27,79 | 26,96 | 27,79 | 27,79 | 653.437 |
12 apr 2022 | 27,10 | 27,86 | 26,98 | 27,58 | 27,58 | 468.125 |
11 apr 2022 | 27,23 | 27,86 | 26,89 | 27,67 | 27,67 | 591.585 |
08 apr 2022 | 27,46 | 27,78 | 27,01 | 27,32 | 27,32 | 824.257 |
07 apr 2022 | 27,29 | 27,61 | 26,84 | 26,98 | 26,98 | 688.150 |
06 apr 2022 | 28,29 | 28,63 | 26,89 | 27,13 | 27,13 | 647.048 |
05 apr 2022 | 28,99 | 29,14 | 28,13 | 28,39 | 28,39 | 560.609 |
04 apr 2022 | 29,12 | 29,26 | 28,50 | 28,93 | 28,93 | 441.079 |
01 apr 2022 | 29,28 | 29,54 | 28,92 | 28,99 | 28,99 | 542.128 |
31 mar 2022 | 29,80 | 29,99 | 29,12 | 29,23 | 29,23 | 477.656 |
30 mar 2022 | 29,81 | 30,06 | 29,23 | 29,64 | 29,64 | 619.797 |
29 mar 2022 | 28,96 | 30,00 | 28,88 | 29,91 | 29,91 | 690.223 |
28 mar 2022 | 28,40 | 28,99 | 28,34 | 28,46 | 28,46 | 474.541 |
25 mar 2022 | 28,36 | 28,65 | 28,05 | 28,32 | 28,32 | 520.944 |
24 mar 2022 | 28,61 | 28,76 | 27,90 | 28,31 | 28,31 | 907.073 |
23 mar 2022 | 29,14 | 29,25 | 28,56 | 28,60 | 28,60 | 384.992 |
22 mar 2022 | 28,35 | 29,43 | 28,24 | 29,02 | 29,02 | 592.036 |
21 mar 2022 | 28,46 | 28,76 | 27,91 | 28,25 | 28,25 | 570.530 |
18 mar 2022 | 28,30 | 28,58 | 27,65 | 28,58 | 28,58 | 1.307.117 |
17 mar 2022 | 28,76 | 28,99 | 27,96 | 28,30 | 28,30 | 745.638 |
16 mar 2022 | 28,06 | 29,10 | 27,96 | 28,45 | 28,45 | 1.407.973 |
15 mar 2022 | 26,65 | 27,40 | 26,37 | 27,24 | 27,24 | 607.158 |
14 mar 2022 | 27,97 | 28,71 | 26,97 | 27,04 | 27,04 | 772.559 |
11 mar 2022 | 26,88 | 28,33 | 26,87 | 27,58 | 27,58 | 862.783 |
10 mar 2022 | 27,06 | 27,46 | 26,09 | 26,79 | 26,79 | 1.419.588 |
09 mar 2022 | 25,15 | 27,22 | 24,85 | 27,02 | 27,02 | 1.840.235 |
08 mar 2022 | 23,89 | 24,64 | 23,45 | 23,68 | 23,68 | 2.062.561 |
07 mar 2022 | 24,51 | 25,90 | 23,34 | 24,25 | 24,25 | 2.280.659 |
04 mar 2022 | 27,60 | 27,82 | 26,11 | 26,11 | 26,11 | 1.639.807 |
03 mar 2022 | 29,49 | 29,77 | 27,98 | 28,20 | 28,20 | 1.002.623 |
02 mar 2022 | 28,11 | 29,61 | 27,66 | 29,58 | 29,58 | 888.456 |
01 mar 2022 | 30,28 | 30,66 | 28,43 | 28,51 | 28,51 | 1.348.533 |
28 feb 2022 | 30,48 | 30,86 | 30,01 | 30,59 | 30,59 | 1.208.174 |
25 feb 2022 | 29,47 | 31,42 | 29,47 | 31,34 | 31,34 | 1.336.236 |
24 feb 2022 | 29,55 | 31,48 | 28,80 | 30,27 | 30,27 | 1.460.812 |
23 feb 2022 | 32,62 | 33,07 | 31,98 | 32,06 | 32,06 | 1.048.305 |
22 feb 2022 | 31,61 | 33,01 | 31,46 | 32,47 | 32,47 | 617.303 |
21 feb 2022 | 33,19 | 33,47 | 32,44 | 32,54 | 32,54 | 618.990 |
18 feb 2022 | 33,26 | 33,72 | 32,81 | 32,89 | 32,89 | 764.347 |
17 feb 2022 | 33,98 | 34,29 | 33,37 | 33,47 | 33,47 | 691.891 |
16 feb 2022 | 34,16 | 34,58 | 33,68 | 34,00 | 34,00 | 720.258 |
15 feb 2022 | 32,88 | 34,05 | 32,44 | 34,05 | 34,05 | 881.529 |
14 feb 2022 | 33,05 | 33,10 | 32,09 | 33,10 | 33,10 | 973.791 |
11 feb 2022 | 33,72 | 34,21 | 33,50 | 33,72 | 33,72 | 1.172.298 |
10 feb 2022 | 33,49 | 34,11 | 33,42 | 34,07 | 34,07 | 1.006.797 |
*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...