Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2022 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
13 mag 2022 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
12 mag 2022 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
11 mag 2022 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
10 mag 2022 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
09 mag 2022 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
06 mag 2022 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | - |
05 mag 2022 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
04 mag 2022 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
03 mag 2022 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
02 mag 2022 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
29 apr 2022 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
28 apr 2022 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
27 apr 2022 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
26 apr 2022 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
25 apr 2022 | 45,76 | 45,76 | 45,76 | 45,76 | 45,76 | - |
22 apr 2022 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
21 apr 2022 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
20 apr 2022 | 48,88 | 48,88 | 48,88 | 48,88 | 48,88 | - |
19 apr 2022 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
18 apr 2022 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
14 apr 2022 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
13 apr 2022 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
12 apr 2022 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
11 apr 2022 | 48,44 | 48,44 | 48,44 | 48,44 | 48,44 | - |
08 apr 2022 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | - |
07 apr 2022 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
06 apr 2022 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
05 apr 2022 | 49,08 | 49,08 | 49,08 | 49,08 | 49,08 | - |
04 apr 2022 | 49,92 | 49,92 | 49,92 | 49,92 | 49,92 | - |
01 apr 2022 | 49,93 | 49,93 | 49,93 | 49,93 | 49,93 | - |
31 mar 2022 | 50,69 | 50,69 | 50,69 | 50,69 | 50,69 | - |
30 mar 2022 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
29 mar 2022 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
28 mar 2022 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
25 mar 2022 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
24 mar 2022 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
23 mar 2022 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | - |
22 mar 2022 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
21 mar 2022 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
18 mar 2022 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
17 mar 2022 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
16 mar 2022 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
15 mar 2022 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
14 mar 2022 | 50,61 | 50,61 | 50,61 | 50,61 | 50,61 | - |
11 mar 2022 | 49,55 | 49,55 | 49,55 | 49,55 | 49,55 | - |
10 mar 2022 | 50,49 | 50,49 | 50,49 | 50,49 | 50,49 | - |
09 mar 2022 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
08 mar 2022 | 48,08 | 48,08 | 48,08 | 48,08 | 48,08 | - |
07 mar 2022 | 47,84 | 47,84 | 47,84 | 47,84 | 47,84 | - |
04 mar 2022 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
03 mar 2022 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
02 mar 2022 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
01 mar 2022 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
28 feb 2022 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
25 feb 2022 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
24 feb 2022 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
23 feb 2022 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
22 feb 2022 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
18 feb 2022 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
17 feb 2022 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
16 feb 2022 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
15 feb 2022 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
14 feb 2022 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
11 feb 2022 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
10 feb 2022 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
09 feb 2022 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
08 feb 2022 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
07 feb 2022 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
04 feb 2022 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
03 feb 2022 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
02 feb 2022 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
01 feb 2022 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
31 gen 2022 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
28 gen 2022 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
27 gen 2022 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
26 gen 2022 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
25 gen 2022 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
24 gen 2022 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
21 gen 2022 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
20 gen 2022 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
19 gen 2022 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
18 gen 2022 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
14 gen 2022 | 65,30 | 65,30 | 65,30 | 65,30 | 65,30 | - |
13 gen 2022 | 66,77 | 66,77 | 66,77 | 66,77 | 66,77 | - |
12 gen 2022 | 66,76 | 66,76 | 66,76 | 66,76 | 66,76 | - |
11 gen 2022 | 66,46 | 66,46 | 66,46 | 66,46 | 66,46 | - |
10 gen 2022 | 65,76 | 65,76 | 65,76 | 65,76 | 65,76 | - |
07 gen 2022 | 65,83 | 65,83 | 65,83 | 65,83 | 65,83 | - |
06 gen 2022 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
05 gen 2022 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
04 gen 2022 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
03 gen 2022 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
31 dic 2021 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
30 dic 2021 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
29 dic 2021 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
28 dic 2021 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
27 dic 2021 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
23 dic 2021 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
22 dic 2021 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
*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...