Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 25,96 | 27,11 | 25,96 | 26,96 | 26,96 | 400.648 |
30 giu 2022 | 26,30 | 26,43 | 25,94 | 25,95 | 25,95 | 1.470.474 |
29 giu 2022 | 26,72 | 26,89 | 26,33 | 26,58 | 26,58 | 312.051 |
28 giu 2022 | 26,83 | 26,94 | 26,59 | 26,83 | 26,83 | 352.523 |
27 giu 2022 | 27,00 | 27,20 | 26,52 | 26,65 | 26,65 | 356.106 |
24 giu 2022 | 26,48 | 27,13 | 26,43 | 27,07 | 27,07 | 279.989 |
23 giu 2022 | 26,70 | 26,84 | 26,20 | 26,28 | 26,28 | 438.574 |
22 giu 2022 | 26,81 | 27,01 | 26,52 | 26,80 | 26,80 | 528.284 |
21 giu 2022 | 27,67 | 27,67 | 26,91 | 26,92 | 26,92 | 398.648 |
20 giu 2022 | 26,94 | 27,60 | 26,88 | 27,43 | 27,43 | 403.637 |
17 giu 2022 | 26,22 | 27,32 | 26,07 | 26,84 | 26,84 | 1.547.600 |
16 giu 2022 | 26,16 | 27,03 | 26,08 | 27,03 | 27,03 | 630.176 |
15 giu 2022 | 26,00 | 27,62 | 26,00 | 26,90 | 26,90 | 851.679 |
14 giu 2022 | 27,58 | 27,59 | 26,97 | 26,97 | 26,97 | 515.024 |
13 giu 2022 | 28,18 | 28,35 | 27,45 | 27,64 | 27,64 | 492.019 |
10 giu 2022 | 28,37 | 28,55 | 27,91 | 28,18 | 28,18 | 506.489 |
09 giu 2022 | 28,31 | 28,39 | 27,73 | 28,39 | 28,39 | 561.929 |
08 giu 2022 | 29,37 | 29,38 | 28,32 | 28,32 | 28,32 | 745.994 |
07 giu 2022 | 29,96 | 29,99 | 29,18 | 29,42 | 29,42 | 352.339 |
06 giu 2022 | 29,97 | 30,15 | 29,68 | 29,96 | 29,96 | 261.711 |
03 giu 2022 | 29,92 | 30,33 | 29,58 | 29,71 | 29,71 | 310.225 |
02 giu 2022 | 29,89 | 30,17 | 29,54 | 29,72 | 29,72 | 236.064 |
01 giu 2022 | 30,50 | 30,50 | 29,70 | 30,17 | 30,17 | 468.316 |
31 mag 2022 | 30,35 | 30,75 | 29,87 | 30,24 | 30,24 | 6.904.210 |
30 mag 2022 | 30,46 | 30,82 | 29,87 | 30,48 | 30,48 | 345.675 |
27 mag 2022 | 29,78 | 30,40 | 29,48 | 30,40 | 30,40 | 417.846 |
26 mag 2022 | 28,99 | 29,64 | 28,58 | 29,64 | 29,64 | 422.863 |
25 mag 2022 | 29,14 | 29,31 | 28,51 | 29,13 | 29,13 | 507.826 |
24 mag 2022 | 30,98 | 30,98 | 28,71 | 29,02 | 29,02 | 645.554 |
23 mag 2022 | 31,08 | 31,32 | 30,51 | 31,17 | 31,17 | 363.934 |
20 mag 2022 | 31,18 | 31,19 | 30,77 | 31,01 | 31,01 | 495.998 |
19 mag 2022 | 31,98 | 32,00 | 31,14 | 31,19 | 31,19 | 574.418 |
18 mag 2022 | 34,06 | 34,14 | 30,94 | 30,98 | 30,98 | 717.054 |
17 mag 2022 | 34,01 | 34,88 | 33,87 | 34,18 | 34,18 | 367.878 |
16 mag 2022 | 33,29 | 33,89 | 33,22 | 33,89 | 33,89 | 549.098 |
13 mag 2022 | 34,89 | 34,99 | 33,17 | 33,18 | 33,18 | 483.106 |
12 mag 2022 | 34,02 | 35,16 | 34,00 | 34,97 | 34,97 | 260.450 |
11 mag 2022 | 34,80 | 35,00 | 34,20 | 34,36 | 34,36 | 300.534 |
10 mag 2022 | 34,43 | 35,05 | 34,18 | 34,79 | 34,79 | 223.034 |
09 mag 2022 | 34,15 | 34,41 | 33,96 | 34,26 | 34,26 | 236.605 |
06 mag 2022 | 34,53 | 34,63 | 34,06 | 34,36 | 34,36 | 305.438 |
05 mag 2022 | 35,21 | 35,55 | 34,70 | 34,70 | 34,70 | 279.049 |
04 mag 2022 | 35,49 | 35,80 | 34,70 | 34,93 | 34,93 | 253.251 |
03 mag 2022 | 34,83 | 35,67 | 34,77 | 35,67 | 35,67 | 225.255 |
02 mag 2022 | 35,00 | 35,37 | 33,12 | 34,89 | 34,89 | 309.266 |
29 apr 2022 | 35,02 | 35,27 | 34,84 | 34,93 | 34,93 | 261.848 |
28 apr 2022 | 35,36 | 35,66 | 34,80 | 34,89 | 34,89 | 203.687 |
27 apr 2022 | 34,93 | 35,37 | 34,69 | 35,29 | 35,29 | 268.305 |
26 apr 2022 | 35,15 | 35,65 | 34,81 | 34,81 | 34,81 | 267.425 |
25 apr 2022 | 34,50 | 35,04 | 34,25 | 34,98 | 34,98 | 216.640 |
22 apr 2022 | 34,83 | 35,11 | 34,58 | 34,61 | 34,61 | 276.692 |
21 apr 2022 | 35,22 | 35,70 | 34,99 | 35,01 | 35,01 | 319.094 |
20 apr 2022 | 35,12 | 35,46 | 34,61 | 35,04 | 35,04 | 358.644 |
19 apr 2022 | 35,92 | 36,08 | 34,72 | 34,94 | 34,94 | 433.369 |
14 apr 2022 | 36,45 | 36,61 | 35,79 | 35,94 | 35,94 | 374.073 |
13 apr 2022 | 39,60 | 39,60 | 36,21 | 36,21 | 36,21 | 387.548 |
12 apr 2022 | 40,50 | 40,52 | 39,23 | 39,55 | 39,55 | 273.191 |
11 apr 2022 | 40,29 | 41,02 | 40,19 | 40,89 | 40,89 | 242.032 |
08 apr 2022 | 39,62 | 40,21 | 39,44 | 40,21 | 40,21 | 180.359 |
07 apr 2022 | 38,94 | 39,54 | 38,94 | 39,54 | 39,54 | 195.397 |
06 apr 2022 | 38,08 | 38,95 | 37,96 | 38,95 | 38,95 | 264.679 |
05 apr 2022 | 38,04 | 38,61 | 37,95 | 38,16 | 38,16 | 163.644 |
04 apr 2022 | 38,11 | 38,39 | 37,95 | 38,08 | 38,08 | 134.332 |
01 apr 2022 | 37,59 | 38,59 | 37,59 | 38,10 | 38,10 | 204.769 |
31 mar 2022 | 37,85 | 37,91 | 37,34 | 37,50 | 37,50 | 292.863 |
30 mar 2022 | 37,93 | 37,97 | 37,46 | 37,97 | 37,97 | 129.615 |
29 mar 2022 | 37,63 | 38,05 | 37,50 | 37,90 | 37,90 | 116.686 |
28 mar 2022 | 37,50 | 37,92 | 37,42 | 37,43 | 37,43 | 162.332 |
25 mar 2022 | 37,09 | 37,46 | 36,92 | 37,34 | 37,34 | 182.576 |
24 mar 2022 | 36,61 | 37,02 | 36,48 | 36,89 | 36,89 | 218.162 |
23 mar 2022 | 36,23 | 36,66 | 36,22 | 36,56 | 36,56 | 184.707 |
22 mar 2022 | 36,50 | 36,50 | 35,96 | 36,15 | 36,15 | 231.713 |
21 mar 2022 | 36,18 | 36,58 | 36,10 | 36,45 | 36,45 | 172.551 |
18 mar 2022 | 36,50 | 36,50 | 35,75 | 36,29 | 36,29 | 514.555 |
17 mar 2022 | 36,58 | 36,63 | 36,19 | 36,42 | 36,42 | 260.744 |
16 mar 2022 | 37,00 | 37,06 | 36,11 | 36,43 | 36,43 | 326.493 |
15 mar 2022 | 36,40 | 36,78 | 36,30 | 36,59 | 36,59 | 307.914 |
14 mar 2022 | 35,41 | 36,56 | 35,29 | 36,47 | 36,47 | 240.512 |
11 mar 2022 | 35,00 | 35,44 | 34,77 | 35,07 | 35,07 | 244.583 |
10 mar 2022 | 34,92 | 35,12 | 34,18 | 34,68 | 34,68 | 212.530 |
09 mar 2022 | 34,50 | 35,15 | 34,50 | 34,91 | 34,91 | 282.674 |
08 mar 2022 | 34,50 | 34,96 | 34,03 | 34,16 | 34,16 | 312.230 |
07 mar 2022 | 34,11 | 34,77 | 33,14 | 34,44 | 34,44 | 355.736 |
04 mar 2022 | 34,07 | 34,65 | 34,04 | 34,52 | 34,52 | 188.775 |
03 mar 2022 | 34,55 | 34,55 | 34,08 | 34,16 | 34,16 | 218.227 |
02 mar 2022 | 34,71 | 35,03 | 34,17 | 34,47 | 34,47 | 270.757 |
01 mar 2022 | 35,66 | 35,79 | 34,78 | 34,78 | 34,78 | 248.633 |
28 feb 2022 | 35,04 | 35,78 | 35,00 | 35,68 | 35,68 | 449.832 |
25 feb 2022 | 34,45 | 35,42 | 34,30 | 35,26 | 35,26 | 267.652 |
24 feb 2022 | 34,58 | 34,82 | 34,26 | 34,46 | 34,46 | 323.103 |
23 feb 2022 | 34,90 | 35,29 | 34,80 | 35,06 | 35,06 | 179.589 |
22 feb 2022 | 35,19 | 35,35 | 34,89 | 34,89 | 34,89 | 225.133 |
21 feb 2022 | 36,00 | 36,00 | 35,49 | 35,65 | 35,65 | 164.884 |
18 feb 2022 | 36,27 | 36,50 | 35,88 | 35,92 | 35,92 | 164.284 |
17 feb 2022 | 36,28 | 36,39 | 36,00 | 36,24 | 36,24 | 211.078 |
16 feb 2022 | 36,39 | 36,39 | 35,79 | 36,24 | 36,24 | 434.155 |
15 feb 2022 | 35,99 | 36,40 | 35,61 | 36,25 | 36,25 | 204.116 |
14 feb 2022 | 36,06 | 36,23 | 35,81 | 36,04 | 36,04 | 245.480 |
11 feb 2022 | 35,90 | 36,35 | 35,57 | 36,31 | 36,31 | 245.894 |
10 feb 2022 | 35,71 | 35,89 | 35,58 | 35,86 | 35,86 | 177.151 |
*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...