Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 mag 2022 | 15,55 | 17,17 | 15,55 | 16,68 | 16,68 | 457.000 |
24 mag 2022 | 17,44 | 17,58 | 15,53 | 15,73 | 15,73 | 668.200 |
23 mag 2022 | 18,89 | 18,96 | 17,75 | 17,79 | 17,79 | 375.400 |
20 mag 2022 | 18,80 | 18,98 | 18,18 | 18,75 | 18,75 | 557.400 |
19 mag 2022 | 18,15 | 19,23 | 17,70 | 18,58 | 18,58 | 315.200 |
18 mag 2022 | 19,12 | 19,12 | 17,97 | 18,48 | 18,48 | 360.900 |
17 mag 2022 | 19,10 | 19,73 | 19,07 | 19,62 | 19,62 | 254.200 |
16 mag 2022 | 18,63 | 19,30 | 18,34 | 18,59 | 18,59 | 172.300 |
13 mag 2022 | 18,26 | 19,23 | 18,21 | 18,81 | 18,81 | 185.800 |
12 mag 2022 | 16,71 | 18,38 | 16,71 | 17,99 | 17,99 | 262.300 |
11 mag 2022 | 17,59 | 17,96 | 16,82 | 17,00 | 17,00 | 283.200 |
10 mag 2022 | 18,03 | 18,22 | 17,11 | 17,44 | 17,44 | 211.500 |
09 mag 2022 | 19,07 | 19,17 | 17,40 | 17,54 | 17,54 | 233.500 |
06 mag 2022 | 19,51 | 19,95 | 18,77 | 19,51 | 19,51 | 188.700 |
05 mag 2022 | 19,98 | 20,02 | 19,12 | 19,68 | 19,68 | 226.700 |
04 mag 2022 | 19,65 | 20,20 | 19,17 | 20,15 | 20,15 | 305.000 |
03 mag 2022 | 19,33 | 19,80 | 19,14 | 19,69 | 19,69 | 200.700 |
02 mag 2022 | 18,83 | 19,38 | 18,24 | 19,38 | 19,38 | 266.000 |
29 apr 2022 | 19,47 | 19,47 | 18,64 | 18,94 | 18,94 | 191.700 |
28 apr 2022 | 18,90 | 19,57 | 18,30 | 19,45 | 19,45 | 218.400 |
27 apr 2022 | 18,06 | 18,82 | 18,06 | 18,71 | 18,71 | 188.100 |
26 apr 2022 | 18,35 | 18,35 | 17,84 | 18,11 | 18,11 | 312.800 |
25 apr 2022 | 17,80 | 18,58 | 17,50 | 18,51 | 18,51 | 236.300 |
22 apr 2022 | 18,53 | 18,98 | 17,83 | 17,88 | 17,88 | 180.300 |
21 apr 2022 | 19,97 | 20,05 | 18,73 | 18,80 | 18,80 | 324.400 |
20 apr 2022 | 19,52 | 19,95 | 19,37 | 19,68 | 19,68 | 262.600 |
19 apr 2022 | 17,89 | 19,42 | 17,89 | 19,28 | 19,28 | 235.900 |
18 apr 2022 | 17,75 | 18,20 | 17,34 | 18,10 | 18,10 | 190.500 |
14 apr 2022 | 18,45 | 18,96 | 17,79 | 17,94 | 17,94 | 304.300 |
13 apr 2022 | 17,99 | 18,86 | 17,85 | 18,48 | 18,48 | 288.100 |
12 apr 2022 | 17,61 | 18,12 | 17,48 | 18,03 | 18,03 | 408.800 |
11 apr 2022 | 17,14 | 17,96 | 17,01 | 17,44 | 17,44 | 172.300 |
08 apr 2022 | 16,55 | 17,20 | 16,35 | 17,03 | 17,03 | 177.000 |
07 apr 2022 | 16,72 | 16,97 | 16,04 | 16,56 | 16,56 | 269.500 |
06 apr 2022 | 16,85 | 17,02 | 15,91 | 16,86 | 16,86 | 347.300 |
05 apr 2022 | 17,30 | 17,49 | 16,80 | 17,04 | 17,04 | 348.900 |
04 apr 2022 | 17,55 | 17,77 | 17,23 | 17,26 | 17,26 | 158.800 |
01 apr 2022 | 18,32 | 18,55 | 17,49 | 17,52 | 17,52 | 269.500 |
31 mar 2022 | 18,29 | 18,72 | 18,01 | 18,28 | 18,28 | 194.600 |
30 mar 2022 | 18,69 | 18,84 | 18,32 | 18,37 | 18,37 | 145.900 |
29 mar 2022 | 18,11 | 19,00 | 18,11 | 18,78 | 18,78 | 170.700 |
28 mar 2022 | 17,79 | 17,94 | 17,30 | 17,90 | 17,90 | 144.800 |
25 mar 2022 | 17,67 | 18,16 | 17,37 | 17,80 | 17,80 | 89.300 |
24 mar 2022 | 17,98 | 18,04 | 17,56 | 17,67 | 17,67 | 152.800 |
23 mar 2022 | 18,03 | 18,43 | 17,62 | 17,73 | 17,73 | 188.900 |
22 mar 2022 | 17,83 | 18,48 | 17,69 | 18,25 | 18,25 | 272.300 |
21 mar 2022 | 18,67 | 18,99 | 17,38 | 17,59 | 17,59 | 385.900 |
18 mar 2022 | 18,26 | 18,97 | 18,03 | 18,57 | 18,57 | 364.700 |
17 mar 2022 | 17,44 | 18,30 | 17,43 | 18,30 | 18,30 | 312.200 |
16 mar 2022 | 17,20 | 18,12 | 16,93 | 17,79 | 17,79 | 522.300 |
15 mar 2022 | 15,91 | 17,07 | 15,82 | 16,84 | 16,84 | 557.200 |
14 mar 2022 | 15,92 | 17,05 | 15,55 | 15,96 | 15,96 | 462.900 |
11 mar 2022 | 15,83 | 16,29 | 15,50 | 15,92 | 15,92 | 637.600 |
10 mar 2022 | 15,19 | 17,70 | 14,28 | 16,04 | 16,04 | 2.428.100 |
09 mar 2022 | 18,34 | 20,25 | 18,04 | 19,63 | 19,63 | 603.300 |
08 mar 2022 | 17,85 | 18,19 | 17,11 | 17,78 | 17,78 | 389.200 |
07 mar 2022 | 19,30 | 19,94 | 17,63 | 17,66 | 17,66 | 387.900 |
04 mar 2022 | 20,16 | 20,50 | 19,18 | 19,36 | 19,36 | 242.800 |
03 mar 2022 | 20,57 | 20,74 | 20,11 | 20,48 | 20,48 | 299.900 |
02 mar 2022 | 20,10 | 21,00 | 19,91 | 20,61 | 20,61 | 245.900 |
01 mar 2022 | 20,37 | 20,57 | 19,52 | 19,82 | 19,82 | 221.200 |
28 feb 2022 | 20,63 | 21,16 | 20,22 | 20,43 | 20,43 | 272.800 |
25 feb 2022 | 19,66 | 20,80 | 19,47 | 20,66 | 20,66 | 310.500 |
24 feb 2022 | 17,48 | 19,74 | 17,24 | 19,56 | 19,56 | 330.800 |
23 feb 2022 | 18,84 | 19,36 | 18,25 | 18,61 | 18,61 | 218.100 |
22 feb 2022 | 20,99 | 22,40 | 18,35 | 18,68 | 18,68 | 1.318.500 |
18 feb 2022 | 20,41 | 21,00 | 20,05 | 20,93 | 20,93 | 179.600 |
17 feb 2022 | 20,88 | 21,05 | 20,27 | 20,48 | 20,48 | 140.100 |
16 feb 2022 | 20,69 | 21,14 | 20,33 | 20,99 | 20,99 | 205.700 |
15 feb 2022 | 19,58 | 20,68 | 19,52 | 20,61 | 20,61 | 189.100 |
14 feb 2022 | 20,10 | 20,30 | 19,33 | 19,39 | 19,39 | 195.700 |
11 feb 2022 | 20,57 | 21,15 | 19,90 | 20,13 | 20,13 | 175.300 |
10 feb 2022 | 19,80 | 21,29 | 19,80 | 20,54 | 20,54 | 185.100 |
09 feb 2022 | 20,20 | 20,50 | 19,68 | 20,31 | 20,31 | 195.200 |
08 feb 2022 | 19,05 | 19,90 | 19,05 | 19,81 | 19,81 | 179.700 |
07 feb 2022 | 18,44 | 19,15 | 18,40 | 19,01 | 19,01 | 218.500 |
04 feb 2022 | 18,18 | 18,57 | 17,52 | 18,26 | 18,26 | 242.100 |
03 feb 2022 | 17,77 | 18,58 | 17,64 | 18,25 | 18,25 | 182.000 |
02 feb 2022 | 18,58 | 18,81 | 17,49 | 18,02 | 18,02 | 193.100 |
01 feb 2022 | 17,97 | 18,88 | 17,87 | 18,57 | 18,57 | 215.600 |
31 gen 2022 | 17,10 | 17,90 | 17,10 | 17,84 | 17,84 | 151.300 |
28 gen 2022 | 16,75 | 17,34 | 16,54 | 17,33 | 17,33 | 195.400 |
27 gen 2022 | 17,59 | 18,05 | 16,52 | 16,91 | 16,91 | 290.300 |
26 gen 2022 | 18,49 | 18,87 | 17,36 | 17,61 | 17,61 | 324.000 |
25 gen 2022 | 17,41 | 18,54 | 17,11 | 18,26 | 18,26 | 230.300 |
24 gen 2022 | 16,34 | 17,92 | 16,06 | 17,80 | 17,80 | 347.500 |
21 gen 2022 | 16,64 | 17,42 | 16,53 | 16,83 | 16,83 | 281.700 |
20 gen 2022 | 18,01 | 18,66 | 16,94 | 17,10 | 17,10 | 306.900 |
19 gen 2022 | 18,18 | 18,65 | 17,56 | 18,06 | 18,06 | 312.900 |
18 gen 2022 | 18,74 | 18,83 | 17,30 | 18,00 | 18,00 | 555.900 |
14 gen 2022 | 19,81 | 20,12 | 17,99 | 18,77 | 18,77 | 445.500 |
13 gen 2022 | 19,90 | 21,02 | 19,72 | 20,18 | 20,18 | 422.000 |
12 gen 2022 | 20,35 | 20,48 | 18,94 | 19,99 | 19,99 | 595.900 |
11 gen 2022 | 22,88 | 23,50 | 19,87 | 19,98 | 19,98 | 643.200 |
10 gen 2022 | 21,16 | 21,30 | 19,74 | 20,67 | 20,67 | 395.500 |
07 gen 2022 | 22,10 | 22,36 | 21,09 | 21,16 | 21,16 | 337.100 |
06 gen 2022 | 21,22 | 23,02 | 20,91 | 22,08 | 22,08 | 631.800 |
05 gen 2022 | 20,69 | 21,90 | 20,49 | 21,08 | 21,08 | 348.500 |
04 gen 2022 | 20,93 | 21,73 | 20,50 | 20,59 | 20,59 | 296.300 |
03 gen 2022 | 19,71 | 20,98 | 19,70 | 20,77 | 20,77 | 356.800 |
*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...