Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2022 | 17,12 | 17,29 | 16,64 | 16,74 | 16,74 | 219.441 |
23 mag 2022 | 17,26 | 17,30 | 16,94 | 17,22 | 17,22 | 145.614 |
20 mag 2022 | 17,49 | 17,49 | 16,87 | 17,17 | 17,17 | 287.367 |
19 mag 2022 | 17,56 | 17,57 | 16,90 | 17,20 | 17,20 | 359.181 |
18 mag 2022 | 18,15 | 18,34 | 17,57 | 17,62 | 17,62 | 274.827 |
17 mag 2022 | 18,90 | 19,12 | 18,19 | 18,39 | 18,39 | 374.684 |
16 mag 2022 | 18,70 | 19,27 | 18,28 | 18,92 | 18,92 | 786.324 |
13 mag 2022 | 16,65 | 18,12 | 16,47 | 18,06 | 18,06 | 842.489 |
12 mag 2022 | 16,30 | 16,60 | 15,90 | 16,44 | 16,44 | 253.397 |
11 mag 2022 | 16,70 | 16,95 | 16,48 | 16,61 | 16,61 | 165.723 |
10 mag 2022 | 16,69 | 16,92 | 16,69 | 16,70 | 16,70 | 127.980 |
09 mag 2022 | 16,82 | 16,92 | 16,62 | 16,69 | 16,69 | 173.838 |
06 mag 2022 | 16,30 | 16,81 | 16,30 | 16,76 | 16,76 | 246.697 |
05 mag 2022 | 16,72 | 16,80 | 16,17 | 16,39 | 16,39 | 201.676 |
04 mag 2022 | 16,60 | 16,75 | 16,43 | 16,50 | 16,50 | 100.569 |
03 mag 2022 | 16,30 | 16,79 | 16,28 | 16,79 | 16,79 | 228.513 |
02 mag 2022 | 16,50 | 16,56 | 15,95 | 16,23 | 16,23 | 245.807 |
29 apr 2022 | 16,50 | 16,87 | 16,50 | 16,70 | 16,70 | 129.291 |
28 apr 2022 | 16,72 | 16,98 | 16,53 | 16,63 | 16,63 | 173.356 |
27 apr 2022 | 16,50 | 16,70 | 15,93 | 16,70 | 16,70 | 305.124 |
26 apr 2022 | 17,02 | 17,09 | 16,42 | 16,56 | 16,56 | 247.388 |
25 apr 2022 | 16,46 | 17,10 | 16,44 | 16,80 | 16,80 | 368.851 |
22 apr 2022 | 16,16 | 16,76 | 15,94 | 16,46 | 16,46 | 371.420 |
21 apr 2022 | 16,02 | 16,27 | 15,88 | 16,10 | 16,10 | 385.592 |
20 apr 2022 | 15,80 | 16,04 | 15,70 | 15,92 | 15,92 | 181.742 |
19 apr 2022 | 15,57 | 15,93 | 15,36 | 15,86 | 15,86 | 190.147 |
14 apr 2022 | 15,35 | 15,74 | 15,24 | 15,61 | 15,61 | 190.815 |
13 apr 2022 | 15,07 | 15,40 | 14,82 | 15,34 | 15,34 | 256.351 |
12 apr 2022 | 15,60 | 15,65 | 14,90 | 15,07 | 15,07 | 494.314 |
11 apr 2022 | 15,90 | 16,00 | 15,60 | 15,70 | 15,70 | 199.909 |
08 apr 2022 | 15,90 | 16,11 | 15,70 | 15,90 | 15,90 | 169.609 |
07 apr 2022 | 15,72 | 16,41 | 15,66 | 15,90 | 15,90 | 306.488 |
06 apr 2022 | 16,31 | 16,33 | 15,50 | 15,67 | 15,67 | 342.235 |
05 apr 2022 | 16,43 | 16,73 | 16,19 | 16,39 | 16,39 | 200.880 |
04 apr 2022 | 16,76 | 16,83 | 16,35 | 16,45 | 16,45 | 268.644 |
01 apr 2022 | 16,77 | 16,92 | 16,51 | 16,60 | 16,60 | 176.133 |
31 mar 2022 | 17,06 | 17,15 | 16,65 | 16,70 | 16,70 | 247.870 |
30 mar 2022 | 17,30 | 17,37 | 16,76 | 16,98 | 16,98 | 295.838 |
29 mar 2022 | 16,32 | 17,33 | 16,29 | 17,33 | 17,33 | 489.952 |
28 mar 2022 | 16,15 | 16,34 | 15,97 | 16,20 | 16,20 | 398.899 |
25 mar 2022 | 15,80 | 16,07 | 15,80 | 15,97 | 15,97 | 179.501 |
24 mar 2022 | 15,72 | 16,07 | 15,66 | 15,90 | 15,90 | 295.184 |
23 mar 2022 | 15,99 | 16,14 | 15,74 | 15,74 | 15,74 | 286.267 |
22 mar 2022 | 15,81 | 16,36 | 15,62 | 15,75 | 15,75 | 579.687 |
21 mar 2022 | 15,92 | 15,98 | 15,73 | 15,79 | 15,79 | 230.994 |
18 mar 2022 | 15,99 | 16,02 | 15,51 | 15,82 | 15,82 | 432.871 |
17 mar 2022 | 16,50 | 16,59 | 15,48 | 15,77 | 15,77 | 540.792 |
16 mar 2022 | 15,98 | 16,48 | 15,90 | 16,48 | 16,48 | 585.457 |
15 mar 2022 | 15,90 | 16,02 | 15,55 | 15,69 | 15,69 | 252.146 |
14 mar 2022 | 15,60 | 16,01 | 15,41 | 15,80 | 15,80 | 477.442 |
11 mar 2022 | 14,99 | 15,60 | 14,79 | 15,30 | 15,30 | 493.058 |
10 mar 2022 | 14,90 | 14,95 | 14,45 | 14,65 | 14,65 | 361.076 |
09 mar 2022 | 14,68 | 15,09 | 14,41 | 14,65 | 14,65 | 644.486 |
08 mar 2022 | 13,44 | 14,36 | 13,38 | 14,21 | 14,21 | 550.835 |
07 mar 2022 | 13,85 | 13,85 | 12,63 | 13,54 | 13,54 | 709.240 |
04 mar 2022 | 14,99 | 15,20 | 14,16 | 14,16 | 14,16 | 388.729 |
03 mar 2022 | 15,50 | 15,50 | 14,82 | 15,02 | 15,02 | 488.636 |
02 mar 2022 | 14,66 | 15,49 | 14,28 | 15,34 | 15,34 | 849.610 |
01 mar 2022 | 15,90 | 16,32 | 14,51 | 14,58 | 14,58 | 1.155.997 |
28 feb 2022 | 15,50 | 16,27 | 15,38 | 15,91 | 15,91 | 978.183 |
25 feb 2022 | 17,52 | 17,59 | 15,11 | 16,01 | 16,01 | 3.124.917 |
24 feb 2022 | 18,18 | 18,62 | 17,90 | 18,26 | 18,26 | 430.430 |
23 feb 2022 | 19,10 | 19,15 | 18,68 | 18,84 | 18,84 | 474.979 |
22 feb 2022 | 19,10 | 19,44 | 19,02 | 19,26 | 19,26 | 312.499 |
21 feb 2022 | 19,76 | 19,98 | 19,30 | 19,48 | 19,48 | 306.934 |
18 feb 2022 | 20,11 | 20,35 | 19,83 | 19,84 | 19,84 | 288.516 |
17 feb 2022 | 19,90 | 20,27 | 19,89 | 20,11 | 20,11 | 430.178 |
16 feb 2022 | 20,04 | 20,10 | 19,72 | 19,89 | 19,89 | 230.431 |
15 feb 2022 | 19,30 | 20,16 | 19,30 | 20,00 | 20,00 | 411.763 |
14 feb 2022 | 19,85 | 19,85 | 19,07 | 19,52 | 19,52 | 459.115 |
11 feb 2022 | 20,09 | 20,22 | 19,93 | 20,10 | 20,10 | 169.995 |
10 feb 2022 | 20,10 | 20,34 | 20,04 | 20,21 | 20,21 | 199.295 |
09 feb 2022 | 20,10 | 20,45 | 20,02 | 20,09 | 20,09 | 241.110 |
08 feb 2022 | 19,85 | 20,22 | 19,83 | 20,04 | 20,04 | 217.975 |
07 feb 2022 | 19,53 | 19,90 | 19,49 | 19,85 | 19,85 | 217.733 |
04 feb 2022 | 20,19 | 20,19 | 19,41 | 19,52 | 19,52 | 391.008 |
03 feb 2022 | 20,56 | 20,56 | 20,18 | 20,18 | 20,18 | 276.306 |
02 feb 2022 | 20,25 | 20,48 | 19,91 | 20,33 | 20,33 | 294.655 |
01 feb 2022 | 19,90 | 20,52 | 19,57 | 20,25 | 20,25 | 718.682 |
31 gen 2022 | 21,75 | 21,94 | 19,11 | 19,59 | 19,59 | 2.194.176 |
28 gen 2022 | 23,29 | 23,29 | 22,41 | 22,73 | 22,73 | 262.812 |
27 gen 2022 | 22,73 | 23,42 | 22,38 | 23,31 | 23,31 | 234.354 |
26 gen 2022 | 22,80 | 23,21 | 22,76 | 23,07 | 23,07 | 223.739 |
25 gen 2022 | 22,41 | 23,02 | 22,31 | 22,66 | 22,66 | 255.025 |
24 gen 2022 | 22,90 | 23,17 | 22,28 | 22,41 | 22,41 | 266.601 |
21 gen 2022 | 22,68 | 23,09 | 22,66 | 23,03 | 23,03 | 215.443 |
20 gen 2022 | 23,00 | 23,07 | 22,64 | 22,95 | 22,95 | 246.098 |
19 gen 2022 | 23,28 | 23,55 | 22,83 | 22,98 | 22,98 | 220.949 |
18 gen 2022 | 23,53 | 23,53 | 22,90 | 23,36 | 23,36 | 190.967 |
17 gen 2022 | 23,66 | 23,89 | 23,47 | 23,63 | 23,63 | 197.133 |
14 gen 2022 | 23,70 | 23,90 | 23,57 | 23,66 | 23,66 | 129.783 |
13 gen 2022 | 23,30 | 23,76 | 23,21 | 23,72 | 23,72 | 144.165 |
12 gen 2022 | 23,67 | 23,69 | 23,22 | 23,44 | 23,44 | 164.015 |
11 gen 2022 | 23,60 | 23,91 | 23,51 | 23,66 | 23,66 | 202.936 |
10 gen 2022 | 23,87 | 24,02 | 23,59 | 23,61 | 23,61 | 170.420 |
07 gen 2022 | 23,65 | 23,96 | 23,65 | 23,87 | 23,87 | 140.725 |
06 gen 2022 | 23,69 | 23,95 | 23,59 | 23,83 | 23,83 | 216.041 |
05 gen 2022 | 23,69 | 24,36 | 23,64 | 23,79 | 23,79 | 358.179 |
04 gen 2022 | 23,38 | 23,80 | 23,38 | 23,55 | 23,55 | 220.404 |
03 gen 2022 | 23,22 | 23,47 | 23,01 | 23,32 | 23,32 | 195.257 |
*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...