Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | - | - | - | - | - | - |
19 mag 2022 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
18 mag 2022 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
17 mag 2022 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
16 mag 2022 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
13 mag 2022 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
12 mag 2022 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
11 mag 2022 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
10 mag 2022 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
09 mag 2022 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
06 mag 2022 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
05 mag 2022 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
04 mag 2022 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
03 mag 2022 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
02 mag 2022 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
29 apr 2022 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
28 apr 2022 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
27 apr 2022 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
26 apr 2022 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
25 apr 2022 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
22 apr 2022 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
21 apr 2022 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
20 apr 2022 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
19 apr 2022 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
18 apr 2022 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
14 apr 2022 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
13 apr 2022 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
12 apr 2022 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
11 apr 2022 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
08 apr 2022 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
07 apr 2022 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
06 apr 2022 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
05 apr 2022 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
04 apr 2022 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
01 apr 2022 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
31 mar 2022 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
30 mar 2022 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
29 mar 2022 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
28 mar 2022 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
25 mar 2022 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
24 mar 2022 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
23 mar 2022 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
22 mar 2022 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
21 mar 2022 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
18 mar 2022 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
17 mar 2022 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
16 mar 2022 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
15 mar 2022 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
14 mar 2022 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
11 mar 2022 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
10 mar 2022 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
09 mar 2022 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
08 mar 2022 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
07 mar 2022 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
04 mar 2022 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
03 mar 2022 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
02 mar 2022 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
01 mar 2022 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
28 feb 2022 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
25 feb 2022 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
24 feb 2022 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
23 feb 2022 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
22 feb 2022 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
18 feb 2022 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
17 feb 2022 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
16 feb 2022 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
15 feb 2022 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
14 feb 2022 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
11 feb 2022 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
10 feb 2022 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
09 feb 2022 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
08 feb 2022 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
07 feb 2022 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
04 feb 2022 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
03 feb 2022 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
02 feb 2022 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
01 feb 2022 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
31 gen 2022 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
28 gen 2022 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
27 gen 2022 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
26 gen 2022 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
25 gen 2022 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
24 gen 2022 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
21 gen 2022 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
20 gen 2022 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
19 gen 2022 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
18 gen 2022 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
14 gen 2022 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
13 gen 2022 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
12 gen 2022 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
11 gen 2022 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
10 gen 2022 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
07 gen 2022 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
06 gen 2022 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
05 gen 2022 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
04 gen 2022 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
03 gen 2022 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
31 dic 2021 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
30 dic 2021 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
29 dic 2021 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
*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...