Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mag 2022 | 16,70 | 18,00 | 16,70 | 18,00 | 18,00 | 9.344 |
25 mag 2022 | 17,08 | 17,08 | 16,54 | 16,78 | 16,78 | 18.930 |
24 mag 2022 | 17,54 | 17,54 | 16,50 | 17,00 | 17,00 | 16.222 |
23 mag 2022 | 18,80 | 18,80 | 17,30 | 17,58 | 17,58 | 27.181 |
20 mag 2022 | 17,90 | 20,15 | 17,90 | 18,80 | 18,80 | 97.039 |
19 mag 2022 | 17,00 | 17,60 | 16,62 | 17,60 | 17,60 | 105.124 |
18 mag 2022 | 16,68 | 17,34 | 16,26 | 16,82 | 16,82 | 106.235 |
17 mag 2022 | 15,94 | 17,82 | 15,94 | 16,10 | 16,10 | 60.797 |
16 mag 2022 | 15,62 | 17,82 | 15,62 | 15,90 | 15,90 | 34.723 |
13 mag 2022 | 15,48 | 15,48 | 15,00 | 15,24 | 15,24 | 18.869 |
12 mag 2022 | 14,46 | 15,48 | 14,20 | 15,48 | 15,48 | 48.368 |
11 mag 2022 | 14,62 | 15,14 | 14,42 | 15,12 | 15,12 | 43.304 |
10 mag 2022 | 15,10 | 15,10 | 14,26 | 14,62 | 14,62 | 61.888 |
09 mag 2022 | 15,80 | 15,98 | 15,14 | 15,34 | 15,34 | 31.391 |
06 mag 2022 | 16,02 | 16,44 | 15,14 | 16,40 | 16,40 | 50.133 |
05 mag 2022 | 17,26 | 17,66 | 15,40 | 17,00 | 17,00 | 43.106 |
04 mag 2022 | 16,50 | 17,66 | 16,50 | 17,26 | 17,26 | 43.126 |
03 mag 2022 | 17,06 | 17,16 | 16,36 | 16,96 | 16,96 | 36.683 |
02 mag 2022 | 16,96 | 17,26 | 16,70 | 17,06 | 17,06 | 27.902 |
29 apr 2022 | 17,00 | 17,36 | 16,24 | 16,96 | 16,96 | 26.902 |
28 apr 2022 | 17,48 | 17,88 | 16,78 | 17,38 | 17,38 | 27.646 |
27 apr 2022 | 17,08 | 17,56 | 16,88 | 17,50 | 17,50 | 6.326 |
26 apr 2022 | 17,92 | 18,18 | 16,02 | 17,38 | 17,38 | 110.554 |
25 apr 2022 | 18,00 | 18,48 | 17,80 | 17,94 | 17,94 | 33.543 |
22 apr 2022 | 18,90 | 19,06 | 18,04 | 18,66 | 18,66 | 50.123 |
21 apr 2022 | 18,24 | 19,06 | 18,24 | 18,58 | 18,58 | 125.642 |
20 apr 2022 | 18,50 | 18,50 | 17,88 | 17,92 | 17,92 | 24.415 |
19 apr 2022 | 18,98 | 18,98 | 17,84 | 18,50 | 18,50 | 26.794 |
14 apr 2022 | 19,50 | 19,50 | 18,78 | 18,96 | 18,96 | 2.419 |
13 apr 2022 | 18,90 | 19,24 | 17,72 | 18,72 | 18,72 | 12.567 |
12 apr 2022 | 18,84 | 19,20 | 18,64 | 18,64 | 18,64 | 9.832 |
11 apr 2022 | 19,50 | 19,50 | 18,70 | 18,94 | 18,94 | 4.842 |
08 apr 2022 | 18,68 | 19,50 | 18,64 | 19,50 | 19,50 | 20.427 |
07 apr 2022 | 19,50 | 19,80 | 18,94 | 19,02 | 19,02 | 19.268 |
06 apr 2022 | 20,00 | 20,00 | 18,88 | 19,50 | 19,50 | 12.916 |
05 apr 2022 | 19,80 | 20,20 | 19,50 | 19,88 | 19,88 | 39.031 |
04 apr 2022 | 19,16 | 20,30 | 19,16 | 19,80 | 19,80 | 14.821 |
01 apr 2022 | 19,70 | 20,45 | 19,12 | 20,30 | 20,30 | 67.924 |
31 mar 2022 | 18,85 | 20,80 | 18,85 | 19,70 | 19,70 | 75.643 |
30 mar 2022 | 19,45 | 19,75 | 18,85 | 19,30 | 19,30 | 78.934 |
29 mar 2022 | 19,55 | 19,55 | 18,20 | 18,70 | 18,70 | 58.518 |
28 mar 2022 | 18,70 | 19,65 | 18,35 | 18,95 | 18,95 | 39.021 |
25 mar 2022 | 18,85 | 18,85 | 18,30 | 18,60 | 18,60 | 17.603 |
24 mar 2022 | 18,50 | 18,65 | 17,95 | 18,60 | 18,60 | 255.511 |
23 mar 2022 | 18,50 | 18,75 | 18,15 | 18,40 | 18,40 | 32.459 |
22 mar 2022 | 18,15 | 18,80 | 18,15 | 18,40 | 18,40 | 4.095 |
21 mar 2022 | 19,05 | 19,65 | 18,10 | 18,10 | 18,10 | 50.838 |
18 mar 2022 | 19,00 | 19,60 | 18,75 | 19,05 | 19,05 | 25.670 |
17 mar 2022 | 19,05 | 19,60 | 18,90 | 19,00 | 19,00 | 13.459 |
16 mar 2022 | 18,25 | 19,35 | 18,25 | 19,25 | 19,25 | 38.659 |
15 mar 2022 | 18,85 | 18,85 | 18,05 | 18,20 | 18,20 | 45.649 |
14 mar 2022 | 19,35 | 20,10 | 18,85 | 18,85 | 18,85 | 46.082 |
11 mar 2022 | 18,90 | 19,25 | 18,90 | 19,20 | 19,20 | 28.053 |
10 mar 2022 | 19,20 | 19,25 | 18,55 | 18,90 | 18,90 | 13.770 |
09 mar 2022 | 17,85 | 20,10 | 17,60 | 18,40 | 18,40 | 69.907 |
08 mar 2022 | 17,20 | 17,55 | 17,05 | 17,05 | 17,05 | 13.985 |
07 mar 2022 | 17,40 | 17,40 | 16,35 | 17,20 | 17,20 | 33.830 |
04 mar 2022 | 17,50 | 17,90 | 16,35 | 17,40 | 17,40 | 46.493 |
03 mar 2022 | 17,40 | 19,90 | 17,10 | 17,55 | 17,55 | 41.110 |
02 mar 2022 | 17,15 | 17,85 | 16,70 | 17,40 | 17,40 | 40.271 |
01 mar 2022 | 19,45 | 19,45 | 17,20 | 17,50 | 17,50 | 21.497 |
28 feb 2022 | 17,15 | 17,90 | 17,15 | 17,85 | 17,85 | 38.085 |
25 feb 2022 | 17,35 | 18,20 | 17,30 | 17,80 | 17,80 | 66.417 |
24 feb 2022 | 17,45 | 18,00 | 15,85 | 17,30 | 17,30 | 112.758 |
23 feb 2022 | 17,90 | 20,10 | 17,40 | 18,80 | 18,80 | 32.936 |
22 feb 2022 | 18,00 | 20,10 | 17,20 | 18,35 | 18,35 | 73.449 |
21 feb 2022 | 18,30 | 20,00 | 17,10 | 18,55 | 18,55 | 137.789 |
18 feb 2022 | 18,75 | 19,20 | 18,30 | 18,80 | 18,80 | 68.206 |
17 feb 2022 | 19,15 | 19,35 | 18,65 | 18,75 | 18,75 | 78.522 |
16 feb 2022 | 19,85 | 19,85 | 18,75 | 19,10 | 19,10 | 26.638 |
15 feb 2022 | 19,25 | 20,40 | 19,15 | 19,40 | 19,40 | 59.573 |
14 feb 2022 | 19,90 | 19,90 | 18,50 | 19,25 | 19,25 | 57.646 |
11 feb 2022 | 20,00 | 20,10 | 19,70 | 20,10 | 20,10 | 43.174 |
10 feb 2022 | 20,60 | 20,80 | 20,00 | 20,10 | 20,10 | 33.139 |
09 feb 2022 | 20,20 | 20,40 | 19,80 | 20,40 | 20,40 | 23.448 |
08 feb 2022 | 20,30 | 20,50 | 19,90 | 20,20 | 20,20 | 6.584 |
07 feb 2022 | 20,10 | 20,50 | 19,80 | 20,20 | 20,20 | 34.402 |
04 feb 2022 | 20,50 | 20,60 | 19,80 | 20,40 | 20,40 | 63.926 |
03 feb 2022 | 20,60 | 21,00 | 20,10 | 20,50 | 20,50 | 44.108 |
02 feb 2022 | 21,90 | 21,90 | 21,20 | 21,20 | 21,20 | 37.073 |
01 feb 2022 | 22,50 | 22,50 | 20,90 | 21,20 | 21,20 | 89.036 |
31 gen 2022 | 20,80 | 22,00 | 20,80 | 21,20 | 21,20 | 68.797 |
28 gen 2022 | 21,30 | 21,30 | 20,60 | 20,60 | 20,60 | 29.627 |
27 gen 2022 | 20,50 | 21,00 | 19,85 | 20,80 | 20,80 | 99.618 |
26 gen 2022 | 21,30 | 21,50 | 20,50 | 20,60 | 20,60 | 52.664 |
25 gen 2022 | 20,30 | 20,60 | 19,90 | 20,30 | 20,30 | 68.474 |
24 gen 2022 | 21,00 | 21,00 | 19,70 | 20,30 | 20,30 | 154.394 |
21 gen 2022 | 21,00 | 21,60 | 20,30 | 21,00 | 21,00 | 119.583 |
20 gen 2022 | 21,70 | 22,30 | 20,80 | 22,00 | 22,00 | 84.817 |
19 gen 2022 | 21,00 | 21,90 | 21,00 | 21,70 | 21,70 | 91.723 |
18 gen 2022 | 22,50 | 22,50 | 20,60 | 21,60 | 21,60 | 189.410 |
17 gen 2022 | 22,90 | 22,90 | 21,90 | 22,50 | 22,50 | 59.688 |
14 gen 2022 | 23,80 | 23,80 | 22,50 | 23,10 | 23,10 | 50.939 |
13 gen 2022 | 24,00 | 25,00 | 23,80 | 24,10 | 24,10 | 81.957 |
12 gen 2022 | 24,30 | 25,10 | 23,70 | 24,30 | 24,30 | 114.617 |
11 gen 2022 | 24,60 | 24,90 | 23,40 | 24,30 | 24,30 | 151.551 |
10 gen 2022 | 26,00 | 26,00 | 23,40 | 24,60 | 24,60 | 67.934 |
07 gen 2022 | 26,80 | 26,90 | 25,20 | 25,30 | 25,30 | 93.560 |
05 gen 2022 | 27,00 | 27,00 | 26,00 | 26,80 | 26,80 | 43.352 |
04 gen 2022 | 27,00 | 27,50 | 26,10 | 26,40 | 26,40 | 42.863 |
*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...