Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 17,62 | 18,57 | 17,27 | 17,88 | 17,88 | 2.193.351 |
30 giu 2022 | 18,45 | 18,63 | 17,09 | 17,58 | 17,58 | 3.041.700 |
29 giu 2022 | 18,83 | 19,05 | 18,13 | 18,81 | 18,81 | 1.830.100 |
28 giu 2022 | 20,05 | 20,70 | 18,45 | 18,97 | 18,97 | 2.635.100 |
27 giu 2022 | 21,69 | 22,08 | 19,67 | 20,39 | 20,39 | 2.936.200 |
24 giu 2022 | 20,69 | 21,99 | 20,31 | 21,76 | 21,76 | 4.303.200 |
23 giu 2022 | 18,40 | 20,48 | 18,40 | 20,34 | 20,34 | 2.782.300 |
22 giu 2022 | 17,64 | 18,53 | 17,39 | 18,21 | 18,21 | 2.966.000 |
21 giu 2022 | 17,81 | 19,56 | 17,67 | 18,09 | 18,09 | 3.189.900 |
17 giu 2022 | 16,68 | 17,67 | 16,67 | 17,45 | 17,45 | 4.955.600 |
16 giu 2022 | 17,86 | 18,13 | 16,20 | 16,66 | 16,66 | 3.580.600 |
15 giu 2022 | 18,18 | 19,45 | 18,00 | 18,76 | 18,76 | 3.791.800 |
14 giu 2022 | 18,11 | 18,50 | 17,34 | 17,76 | 17,76 | 3.017.300 |
13 giu 2022 | 18,57 | 18,99 | 17,63 | 18,07 | 18,07 | 3.728.800 |
10 giu 2022 | 21,24 | 21,35 | 19,54 | 20,02 | 20,02 | 3.736.000 |
09 giu 2022 | 22,99 | 22,99 | 21,51 | 21,54 | 21,54 | 3.252.700 |
08 giu 2022 | 22,50 | 23,79 | 22,50 | 23,17 | 23,17 | 3.249.400 |
07 giu 2022 | 22,04 | 22,86 | 21,61 | 22,68 | 22,68 | 3.729.300 |
06 giu 2022 | 23,35 | 24,17 | 21,52 | 22,00 | 22,00 | 4.488.800 |
03 giu 2022 | 21,33 | 22,94 | 20,64 | 22,51 | 22,51 | 11.481.500 |
02 giu 2022 | 21,18 | 24,99 | 21,04 | 24,11 | 24,11 | 8.042.800 |
01 giu 2022 | 21,82 | 22,75 | 20,86 | 21,20 | 21,20 | 3.512.300 |
31 mag 2022 | 22,89 | 23,10 | 20,82 | 21,74 | 21,74 | 7.607.000 |
27 mag 2022 | 20,96 | 23,00 | 20,72 | 22,80 | 22,80 | 3.530.800 |
26 mag 2022 | 19,68 | 21,43 | 19,41 | 20,67 | 20,67 | 3.644.100 |
25 mag 2022 | 18,24 | 20,38 | 18,23 | 20,20 | 20,20 | 3.733.000 |
24 mag 2022 | 20,44 | 20,44 | 17,91 | 18,53 | 18,53 | 4.690.300 |
23 mag 2022 | 21,31 | 21,53 | 19,95 | 21,07 | 21,07 | 2.998.500 |
20 mag 2022 | 23,12 | 23,12 | 20,07 | 21,43 | 21,43 | 4.240.600 |
19 mag 2022 | 21,34 | 23,58 | 20,55 | 22,66 | 22,66 | 3.953.100 |
18 mag 2022 | 21,55 | 22,45 | 20,38 | 20,82 | 20,82 | 4.334.700 |
17 mag 2022 | 22,52 | 23,53 | 20,18 | 21,84 | 21,84 | 5.336.000 |
16 mag 2022 | 23,72 | 25,07 | 21,74 | 21,80 | 21,80 | 3.865.500 |
13 mag 2022 | 20,92 | 25,02 | 20,73 | 24,37 | 24,37 | 7.386.800 |
12 mag 2022 | 18,41 | 21,88 | 17,87 | 19,87 | 19,87 | 8.581.500 |
11 mag 2022 | 20,94 | 22,38 | 18,47 | 18,74 | 18,74 | 7.985.400 |
10 mag 2022 | 23,01 | 23,78 | 20,06 | 21,62 | 21,62 | 8.114.900 |
09 mag 2022 | 24,42 | 24,78 | 21,48 | 22,44 | 22,44 | 7.272.700 |
06 mag 2022 | 26,22 | 26,54 | 23,54 | 25,00 | 25,00 | 6.864.000 |
05 mag 2022 | 29,63 | 29,63 | 25,81 | 26,77 | 26,77 | 5.979.700 |
04 mag 2022 | 27,24 | 30,48 | 25,93 | 30,18 | 30,18 | 6.042.200 |
03 mag 2022 | 27,44 | 29,10 | 26,97 | 27,04 | 27,04 | 2.484.200 |
02 mag 2022 | 26,50 | 28,64 | 25,88 | 28,15 | 28,15 | 3.094.400 |
29 apr 2022 | 28,22 | 30,41 | 26,70 | 26,80 | 26,80 | 2.839.900 |
28 apr 2022 | 27,98 | 29,09 | 26,43 | 28,77 | 28,77 | 3.156.300 |
27 apr 2022 | 28,84 | 29,70 | 27,05 | 27,53 | 27,53 | 3.812.100 |
26 apr 2022 | 30,19 | 30,49 | 27,96 | 28,69 | 28,69 | 4.006.800 |
25 apr 2022 | 29,00 | 30,80 | 28,83 | 30,54 | 30,54 | 3.610.100 |
22 apr 2022 | 29,55 | 30,56 | 28,32 | 29,09 | 29,09 | 4.003.500 |
21 apr 2022 | 31,20 | 32,25 | 29,02 | 29,48 | 29,48 | 4.782.300 |
20 apr 2022 | 33,08 | 33,90 | 30,51 | 30,54 | 30,54 | 4.321.300 |
19 apr 2022 | 32,00 | 33,87 | 31,18 | 32,86 | 32,86 | 3.424.300 |
18 apr 2022 | 33,01 | 33,40 | 31,01 | 31,95 | 31,95 | 2.814.200 |
14 apr 2022 | 35,77 | 35,85 | 33,41 | 33,60 | 33,60 | 3.079.800 |
13 apr 2022 | 34,40 | 36,58 | 33,60 | 35,69 | 35,69 | 2.654.000 |
12 apr 2022 | 35,57 | 37,97 | 33,95 | 34,35 | 34,35 | 3.672.600 |
11 apr 2022 | 33,75 | 35,53 | 32,82 | 35,00 | 35,00 | 3.341.100 |
08 apr 2022 | 36,17 | 36,38 | 34,29 | 34,43 | 34,43 | 3.864.700 |
07 apr 2022 | 36,30 | 37,68 | 34,49 | 36,41 | 36,41 | 3.943.100 |
06 apr 2022 | 37,98 | 38,07 | 35,00 | 36,40 | 36,40 | 4.132.200 |
05 apr 2022 | 41,79 | 41,86 | 37,70 | 38,36 | 38,36 | 4.333.000 |
04 apr 2022 | 40,51 | 42,59 | 40,18 | 41,80 | 41,80 | 3.601.500 |
01 apr 2022 | 40,03 | 41,49 | 38,94 | 40,00 | 40,00 | 3.262.600 |
31 mar 2022 | 41,49 | 42,29 | 39,93 | 39,97 | 39,97 | 3.252.100 |
30 mar 2022 | 43,06 | 45,49 | 41,60 | 41,69 | 41,69 | 4.092.500 |
29 mar 2022 | 39,78 | 44,29 | 39,56 | 43,99 | 43,99 | 7.553.300 |
28 mar 2022 | 38,11 | 39,49 | 37,04 | 39,10 | 39,10 | 4.313.700 |
25 mar 2022 | 43,02 | 43,18 | 36,48 | 37,90 | 37,90 | 8.055.100 |
24 mar 2022 | 43,90 | 44,67 | 41,14 | 42,70 | 42,70 | 5.705.000 |
23 mar 2022 | 42,26 | 47,28 | 40,70 | 44,18 | 44,18 | 6.749.600 |
22 mar 2022 | 42,37 | 45,85 | 40,78 | 42,82 | 42,82 | 7.399.100 |
21 mar 2022 | 42,60 | 44,70 | 40,44 | 43,16 | 43,16 | 4.197.500 |
18 mar 2022 | 39,70 | 46,13 | 39,17 | 43,92 | 43,92 | 8.972.200 |
17 mar 2022 | 37,18 | 40,31 | 35,61 | 39,02 | 39,02 | 6.252.200 |
16 mar 2022 | 34,64 | 37,85 | 33,60 | 37,17 | 37,17 | 8.646.900 |
15 mar 2022 | 33,31 | 34,65 | 31,50 | 34,01 | 34,01 | 5.457.600 |
14 mar 2022 | 33,76 | 35,50 | 31,36 | 32,95 | 32,95 | 5.489.100 |
11 mar 2022 | 38,50 | 38,50 | 34,04 | 34,56 | 34,56 | 7.021.800 |
10 mar 2022 | 37,35 | 39,23 | 35,31 | 38,01 | 38,01 | 19.712.600 |
09 mar 2022 | 45,65 | 49,73 | 44,50 | 48,81 | 48,81 | 7.939.300 |
08 mar 2022 | 42,00 | 46,85 | 40,63 | 44,49 | 44,49 | 4.612.900 |
07 mar 2022 | 46,00 | 47,39 | 42,11 | 42,32 | 42,32 | 4.284.100 |
04 mar 2022 | 49,87 | 51,70 | 44,78 | 45,44 | 45,44 | 4.065.900 |
03 mar 2022 | 52,34 | 53,46 | 47,50 | 48,67 | 48,67 | 3.937.100 |
02 mar 2022 | 54,26 | 55,10 | 49,28 | 53,08 | 53,08 | 3.623.700 |
01 mar 2022 | 55,59 | 57,47 | 54,46 | 54,96 | 54,96 | 3.787.900 |
28 feb 2022 | 54,64 | 56,97 | 53,08 | 54,79 | 54,79 | 3.886.500 |
25 feb 2022 | 54,71 | 55,87 | 50,93 | 54,10 | 54,10 | 4.468.100 |
24 feb 2022 | 42,86 | 55,15 | 42,75 | 54,35 | 54,35 | 7.454.900 |
23 feb 2022 | 57,00 | 57,01 | 46,56 | 46,80 | 46,80 | 13.475.500 |
22 feb 2022 | 62,47 | 64,88 | 58,85 | 60,78 | 60,78 | 3.834.400 |
18 feb 2022 | 67,58 | 69,75 | 61,15 | 63,14 | 63,14 | 4.042.100 |
17 feb 2022 | 73,21 | 74,89 | 65,82 | 67,18 | 67,18 | 3.635.500 |
16 feb 2022 | 71,68 | 74,59 | 69,51 | 74,13 | 74,13 | 3.485.100 |
15 feb 2022 | 71,49 | 73,54 | 70,05 | 73,20 | 73,20 | 5.226.000 |
14 feb 2022 | 62,93 | 69,84 | 61,60 | 68,66 | 68,66 | 5.670.400 |
11 feb 2022 | 63,89 | 67,72 | 60,48 | 61,56 | 61,56 | 4.836.700 |
10 feb 2022 | 59,16 | 69,76 | 58,96 | 64,62 | 64,62 | 8.365.100 |
09 feb 2022 | 56,00 | 61,24 | 55,64 | 61,03 | 61,03 | 5.423.800 |
08 feb 2022 | 48,00 | 55,76 | 48,00 | 54,96 | 54,96 | 4.890.700 |
*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...