Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | - | - | - | - | - | - |
30 giu 2022 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
29 giu 2022 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
28 giu 2022 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
27 giu 2022 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
24 giu 2022 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
23 giu 2022 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
22 giu 2022 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
21 giu 2022 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
20 giu 2022 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
17 giu 2022 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
16 giu 2022 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
15 giu 2022 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
14 giu 2022 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
13 giu 2022 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
10 giu 2022 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
09 giu 2022 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
08 giu 2022 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
07 giu 2022 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
06 giu 2022 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
03 giu 2022 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
02 giu 2022 | - | - | - | - | - | - |
01 giu 2022 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
31 mag 2022 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
30 mag 2022 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
27 mag 2022 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
26 mag 2022 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
25 mag 2022 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
24 mag 2022 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
23 mag 2022 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
20 mag 2022 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
19 mag 2022 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
18 mag 2022 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
17 mag 2022 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
16 mag 2022 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
13 mag 2022 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
12 mag 2022 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
11 mag 2022 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
10 mag 2022 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
09 mag 2022 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
06 mag 2022 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
05 mag 2022 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
04 mag 2022 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
03 mag 2022 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
02 mag 2022 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
29 apr 2022 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
28 apr 2022 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
27 apr 2022 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
26 apr 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
25 apr 2022 | - | - | - | - | - | - |
22 apr 2022 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
21 apr 2022 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
20 apr 2022 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
19 apr 2022 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
14 apr 2022 | - | - | - | - | - | - |
13 apr 2022 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
12 apr 2022 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
11 apr 2022 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
08 apr 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
07 apr 2022 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
06 apr 2022 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
05 apr 2022 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
04 apr 2022 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
01 apr 2022 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
31 mar 2022 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
30 mar 2022 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
29 mar 2022 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
28 mar 2022 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
25 mar 2022 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
24 mar 2022 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
23 mar 2022 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
22 mar 2022 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
21 mar 2022 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
18 mar 2022 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
17 mar 2022 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
16 mar 2022 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
15 mar 2022 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
14 mar 2022 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
11 mar 2022 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
10 mar 2022 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
09 mar 2022 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
08 mar 2022 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
07 mar 2022 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
04 mar 2022 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
03 mar 2022 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
02 mar 2022 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
01 mar 2022 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
28 feb 2022 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
25 feb 2022 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
24 feb 2022 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
23 feb 2022 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
22 feb 2022 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
21 feb 2022 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
18 feb 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
17 feb 2022 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
16 feb 2022 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
15 feb 2022 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
14 feb 2022 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
11 feb 2022 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
10 feb 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
*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...