Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2022 | 24,08 | 24,56 | 23,35 | 24,26 | 24,26 | 716.503 |
13 mag 2022 | 23,60 | 24,64 | 23,29 | 24,34 | 24,34 | 806.600 |
12 mag 2022 | 22,92 | 23,87 | 22,15 | 22,54 | 22,54 | 1.464.800 |
11 mag 2022 | 25,47 | 25,77 | 23,20 | 23,30 | 23,30 | 1.265.900 |
10 mag 2022 | 26,44 | 26,84 | 25,01 | 25,78 | 25,78 | 805.800 |
09 mag 2022 | 27,51 | 27,65 | 25,45 | 25,69 | 25,69 | 840.000 |
06 mag 2022 | 29,20 | 29,20 | 27,79 | 28,12 | 28,12 | 509.700 |
05 mag 2022 | 29,97 | 30,10 | 28,46 | 29,26 | 29,26 | 409.300 |
04 mag 2022 | 29,20 | 30,60 | 28,61 | 30,51 | 30,51 | 699.700 |
03 mag 2022 | 27,73 | 29,15 | 27,50 | 28,91 | 28,91 | 669.200 |
02 mag 2022 | 27,29 | 27,87 | 26,76 | 27,81 | 27,81 | 435.800 |
29 apr 2022 | 28,11 | 28,96 | 27,44 | 27,52 | 27,52 | 523.400 |
28 apr 2022 | 28,35 | 28,75 | 27,13 | 28,06 | 28,06 | 626.000 |
27 apr 2022 | 28,04 | 29,05 | 27,63 | 27,78 | 27,78 | 623.800 |
26 apr 2022 | 28,64 | 28,93 | 27,45 | 27,51 | 27,51 | 633.900 |
25 apr 2022 | 29,00 | 29,00 | 28,00 | 28,76 | 28,76 | 2.020.100 |
22 apr 2022 | 30,11 | 31,03 | 29,22 | 29,53 | 29,53 | 1.485.800 |
21 apr 2022 | 32,83 | 33,42 | 30,24 | 30,25 | 30,25 | 1.170.300 |
20 apr 2022 | 34,67 | 34,84 | 32,42 | 32,44 | 32,44 | 631.500 |
19 apr 2022 | 33,49 | 34,80 | 33,12 | 34,33 | 34,33 | 788.700 |
18 apr 2022 | 33,29 | 34,11 | 33,02 | 33,57 | 33,57 | 580.500 |
14 apr 2022 | 34,44 | 34,73 | 33,43 | 33,51 | 33,51 | 424.100 |
13 apr 2022 | 34,19 | 34,77 | 33,32 | 34,36 | 34,36 | 504.700 |
12 apr 2022 | 34,54 | 35,16 | 33,83 | 33,91 | 33,91 | 424.700 |
11 apr 2022 | 33,57 | 34,63 | 33,25 | 34,02 | 34,02 | 1.204.000 |
08 apr 2022 | 34,05 | 34,92 | 33,51 | 33,70 | 33,70 | 499.300 |
07 apr 2022 | 34,70 | 35,15 | 33,47 | 34,50 | 34,50 | 610.800 |
06 apr 2022 | 35,00 | 35,47 | 34,03 | 34,67 | 34,67 | 615.300 |
05 apr 2022 | 38,43 | 38,43 | 35,30 | 35,54 | 35,54 | 835.900 |
04 apr 2022 | 36,03 | 38,06 | 36,03 | 37,95 | 37,95 | 990.300 |
01 apr 2022 | 36,55 | 36,95 | 35,05 | 35,82 | 35,82 | 767.700 |
31 mar 2022 | 35,23 | 35,73 | 34,81 | 35,36 | 35,36 | 546.600 |
30 mar 2022 | 36,06 | 36,45 | 34,97 | 35,10 | 35,10 | 959.900 |
29 mar 2022 | 35,48 | 36,45 | 35,10 | 36,12 | 36,12 | 1.079.700 |
28 mar 2022 | 35,40 | 36,48 | 33,33 | 35,67 | 35,67 | 1.508.500 |
25 mar 2022 | 37,15 | 37,15 | 35,20 | 35,81 | 35,81 | 526.700 |
24 mar 2022 | 36,29 | 37,19 | 35,56 | 37,19 | 37,19 | 730.300 |
23 mar 2022 | 36,52 | 37,52 | 35,82 | 36,15 | 36,15 | 1.360.600 |
22 mar 2022 | 35,86 | 37,73 | 35,76 | 37,21 | 37,21 | 1.046.900 |
21 mar 2022 | 35,10 | 36,65 | 34,75 | 35,55 | 35,55 | 1.099.900 |
18 mar 2022 | 33,68 | 35,38 | 33,47 | 35,08 | 35,08 | 2.011.600 |
17 mar 2022 | 31,37 | 34,55 | 30,37 | 33,94 | 33,94 | 1.803.200 |
16 mar 2022 | 33,00 | 33,16 | 31,35 | 33,16 | 33,16 | 1.748.900 |
15 mar 2022 | 28,88 | 30,71 | 27,55 | 30,68 | 30,68 | 1.466.400 |
14 mar 2022 | 32,30 | 32,61 | 28,31 | 28,60 | 28,60 | 2.303.200 |
11 mar 2022 | 35,30 | 36,25 | 33,11 | 33,16 | 33,16 | 1.404.400 |
10 mar 2022 | 36,27 | 36,74 | 34,44 | 34,92 | 34,92 | 1.542.100 |
09 mar 2022 | 36,32 | 37,84 | 34,75 | 37,04 | 37,04 | 1.851.100 |
08 mar 2022 | 32,72 | 36,97 | 32,64 | 36,40 | 36,40 | 3.078.700 |
07 mar 2022 | 31,88 | 33,03 | 31,56 | 31,90 | 31,90 | 1.295.400 |
04 mar 2022 | 30,10 | 31,05 | 30,03 | 30,86 | 30,86 | 706.800 |
03 mar 2022 | 31,76 | 32,00 | 30,28 | 30,58 | 30,58 | 600.400 |
02 mar 2022 | 32,29 | 32,55 | 30,28 | 31,13 | 31,13 | 1.141.300 |
01 mar 2022 | 31,62 | 33,00 | 31,60 | 32,77 | 32,77 | 1.465.900 |
28 feb 2022 | 30,33 | 32,25 | 30,05 | 31,66 | 31,66 | 1.624.700 |
25 feb 2022 | 29,10 | 29,92 | 29,00 | 29,84 | 29,84 | 880.900 |
24 feb 2022 | 25,52 | 29,15 | 25,10 | 29,10 | 29,10 | 1.149.100 |
23 feb 2022 | 26,96 | 27,42 | 26,56 | 26,63 | 26,63 | 761.600 |
22 feb 2022 | 27,58 | 27,75 | 26,36 | 26,52 | 26,52 | 654.600 |
18 feb 2022 | 29,00 | 29,36 | 28,23 | 28,38 | 28,38 | 497.300 |
17 feb 2022 | 29,04 | 29,84 | 28,83 | 29,00 | 29,00 | 514.000 |
16 feb 2022 | 28,86 | 29,68 | 28,56 | 29,55 | 29,55 | 401.300 |
15 feb 2022 | 28,05 | 29,46 | 28,05 | 29,33 | 29,33 | 809.500 |
14 feb 2022 | 27,13 | 27,95 | 26,91 | 27,36 | 27,36 | 625.900 |
11 feb 2022 | 27,93 | 28,49 | 27,20 | 27,60 | 27,60 | 863.000 |
10 feb 2022 | 27,27 | 28,67 | 27,21 | 27,91 | 27,91 | 753.500 |
09 feb 2022 | 28,73 | 29,13 | 27,42 | 28,20 | 28,20 | 1.330.800 |
08 feb 2022 | 26,71 | 27,39 | 26,60 | 27,34 | 27,34 | 599.000 |
07 feb 2022 | 26,66 | 27,22 | 26,36 | 26,71 | 26,71 | 595.000 |
04 feb 2022 | 25,76 | 26,81 | 25,76 | 26,66 | 26,66 | 669.900 |
03 feb 2022 | 25,54 | 26,43 | 25,52 | 25,77 | 25,77 | 769.700 |
02 feb 2022 | 28,13 | 28,13 | 26,47 | 26,54 | 26,54 | 656.400 |
01 feb 2022 | 27,76 | 28,20 | 27,23 | 27,79 | 27,79 | 796.200 |
31 gen 2022 | 25,44 | 28,03 | 25,31 | 27,99 | 27,99 | 1.521.000 |
28 gen 2022 | 24,66 | 25,62 | 24,27 | 25,24 | 25,24 | 863.100 |
27 gen 2022 | 26,41 | 26,59 | 24,92 | 25,07 | 25,07 | 941.800 |
26 gen 2022 | 26,64 | 27,22 | 25,69 | 25,94 | 25,94 | 1.560.700 |
25 gen 2022 | 24,84 | 25,69 | 24,37 | 25,32 | 25,32 | 878.300 |
24 gen 2022 | 24,14 | 25,67 | 23,25 | 25,61 | 25,61 | 1.377.500 |
21 gen 2022 | 26,12 | 26,53 | 24,91 | 25,18 | 25,18 | 1.787.500 |
20 gen 2022 | 26,76 | 27,84 | 26,40 | 26,44 | 26,44 | 1.034.000 |
19 gen 2022 | 27,33 | 27,75 | 26,38 | 26,40 | 26,40 | 973.900 |
18 gen 2022 | 27,96 | 28,39 | 27,25 | 27,29 | 27,29 | 1.244.700 |
14 gen 2022 | 27,24 | 28,54 | 27,21 | 28,25 | 28,25 | 1.190.600 |
13 gen 2022 | 30,38 | 30,65 | 27,68 | 27,76 | 27,76 | 1.823.700 |
12 gen 2022 | 30,15 | 30,83 | 29,50 | 29,72 | 29,72 | 944.500 |
11 gen 2022 | 29,11 | 29,91 | 28,99 | 29,51 | 29,51 | 664.100 |
10 gen 2022 | 29,26 | 29,50 | 28,31 | 29,10 | 29,10 | 866.800 |
07 gen 2022 | 29,44 | 30,49 | 29,27 | 29,78 | 29,78 | 833.800 |
06 gen 2022 | 29,00 | 29,66 | 28,11 | 29,17 | 29,17 | 1.139.900 |
05 gen 2022 | 31,08 | 31,39 | 29,07 | 29,16 | 29,16 | 1.026.400 |
04 gen 2022 | 31,70 | 31,88 | 29,94 | 31,17 | 31,17 | 1.183.200 |
03 gen 2022 | 31,59 | 32,17 | 31,05 | 31,33 | 31,33 | 775.300 |
31 dic 2021 | 31,40 | 32,22 | 31,23 | 31,29 | 31,29 | 967.400 |
30 dic 2021 | 30,40 | 31,84 | 30,30 | 31,40 | 31,40 | 811.100 |
29 dic 2021 | 30,74 | 31,15 | 30,08 | 30,42 | 30,42 | 892.100 |
28 dic 2021 | 31,01 | 31,56 | 30,77 | 30,85 | 30,85 | 661.800 |
27 dic 2021 | 31,04 | 31,27 | 30,30 | 30,96 | 30,96 | 772.800 |
23 dic 2021 | 31,43 | 31,75 | 30,75 | 31,11 | 31,11 | 529.300 |
22 dic 2021 | 31,79 | 31,86 | 31,19 | 31,29 | 31,29 | 737.900 |
*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...