Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 30,17 | 30,80 | 29,33 | 29,94 | 29,94 | 901.900 |
30 giu 2022 | 29,91 | 30,71 | 29,44 | 30,31 | 30,31 | 1.777.500 |
29 giu 2022 | 31,20 | 31,21 | 30,14 | 30,53 | 30,53 | 713.600 |
28 giu 2022 | 32,73 | 33,12 | 31,19 | 31,31 | 31,31 | 917.600 |
27 giu 2022 | 32,25 | 32,50 | 31,63 | 32,32 | 32,32 | 1.464.900 |
24 giu 2022 | 30,62 | 32,18 | 30,40 | 32,15 | 32,15 | 1.667.600 |
23 giu 2022 | 30,53 | 30,61 | 29,91 | 30,29 | 30,29 | 834.900 |
22 giu 2022 | 30,02 | 31,12 | 30,01 | 30,54 | 30,54 | 1.629.800 |
21 giu 2022 | 30,74 | 31,05 | 30,21 | 30,68 | 30,68 | 1.898.000 |
17 giu 2022 | 30,05 | 30,48 | 29,08 | 30,19 | 30,19 | 4.997.700 |
16 giu 2022 | 31,46 | 31,46 | 29,37 | 29,75 | 29,75 | 2.282.300 |
15 giu 2022 | 31,49 | 32,81 | 31,49 | 32,34 | 32,34 | 1.855.500 |
14 giu 2022 | 30,31 | 31,34 | 30,01 | 31,12 | 31,12 | 1.972.200 |
13 giu 2022 | 31,84 | 32,29 | 30,00 | 30,15 | 30,15 | 2.182.900 |
10 giu 2022 | 33,78 | 34,06 | 32,71 | 32,74 | 32,74 | 1.498.300 |
09 giu 2022 | 35,09 | 35,27 | 34,42 | 34,49 | 34,49 | 1.455.200 |
08 giu 2022 | 35,55 | 36,00 | 35,16 | 35,24 | 35,24 | 1.210.100 |
07 giu 2022 | 35,02 | 35,72 | 34,78 | 35,69 | 35,69 | 1.683.300 |
06 giu 2022 | 35,81 | 36,00 | 35,30 | 35,40 | 35,40 | 1.551.500 |
03 giu 2022 | 34,82 | 35,37 | 34,49 | 35,25 | 35,25 | 1.912.600 |
02 giu 2022 | 34,52 | 35,15 | 34,11 | 35,13 | 35,13 | 1.878.700 |
01 giu 2022 | 35,43 | 35,86 | 34,11 | 34,57 | 34,57 | 1.581.100 |
31 mag 2022 | 34,66 | 35,58 | 34,66 | 35,22 | 35,22 | 2.876.000 |
27 mag 2022 | 34,21 | 35,96 | 34,21 | 35,08 | 35,08 | 2.323.700 |
26 mag 2022 | 29,65 | 34,28 | 29,51 | 34,16 | 34,16 | 5.632.700 |
25 mag 2022 | 29,29 | 29,69 | 28,91 | 29,45 | 29,45 | 3.775.100 |
24 mag 2022 | 29,79 | 29,91 | 28,72 | 29,44 | 29,44 | 2.163.100 |
23 mag 2022 | 30,17 | 30,43 | 29,69 | 30,06 | 30,06 | 1.714.100 |
20 mag 2022 | 30,03 | 30,32 | 28,97 | 29,60 | 29,60 | 2.284.900 |
19 mag 2022 | 28,73 | 30,07 | 28,65 | 29,64 | 29,64 | 2.185.200 |
18 mag 2022 | 30,20 | 30,41 | 28,62 | 29,14 | 29,14 | 2.306.000 |
17 mag 2022 | 30,28 | 30,78 | 30,17 | 30,69 | 30,69 | 2.214.800 |
16 mag 2022 | 29,45 | 30,06 | 29,16 | 29,63 | 29,63 | 1.675.300 |
13 mag 2022 | 28,52 | 29,91 | 28,28 | 29,67 | 29,67 | 2.328.800 |
12 mag 2022 | 27,57 | 28,28 | 27,28 | 28,12 | 28,12 | 2.374.600 |
11 mag 2022 | 28,34 | 28,89 | 27,40 | 27,55 | 27,55 | 2.330.600 |
10 mag 2022 | 28,46 | 28,74 | 27,43 | 28,29 | 28,29 | 1.988.500 |
09 mag 2022 | 28,85 | 29,06 | 27,83 | 28,19 | 28,19 | 4.884.300 |
06 mag 2022 | 29,65 | 29,82 | 28,75 | 29,42 | 29,42 | 1.320.600 |
05 mag 2022 | 30,31 | 30,69 | 29,13 | 29,73 | 29,73 | 1.535.600 |
04 mag 2022 | 30,07 | 30,89 | 29,80 | 30,89 | 30,89 | 2.391.800 |
03 mag 2022 | 29,50 | 30,40 | 29,46 | 29,89 | 29,89 | 1.517.800 |
02 mag 2022 | 28,68 | 29,39 | 28,50 | 29,37 | 29,37 | 1.486.500 |
29 apr 2022 | 29,51 | 29,93 | 28,63 | 28,70 | 28,70 | 1.787.700 |
28 apr 2022 | 29,30 | 29,66 | 28,54 | 29,58 | 29,58 | 2.271.800 |
27 apr 2022 | 29,14 | 29,88 | 28,69 | 28,85 | 28,85 | 1.996.400 |
26 apr 2022 | 29,72 | 29,92 | 29,11 | 29,16 | 29,16 | 1.714.200 |
25 apr 2022 | 29,06 | 30,14 | 28,81 | 30,14 | 30,14 | 2.218.600 |
22 apr 2022 | 30,59 | 30,67 | 29,39 | 29,43 | 29,43 | 1.458.700 |
21 apr 2022 | 31,81 | 32,07 | 30,64 | 30,71 | 30,71 | 1.389.500 |
20 apr 2022 | 31,65 | 32,64 | 31,50 | 31,89 | 31,89 | 1.375.400 |
19 apr 2022 | 31,25 | 31,91 | 31,06 | 31,41 | 31,41 | 1.688.500 |
18 apr 2022 | 31,13 | 31,64 | 30,98 | 31,19 | 31,19 | 1.632.400 |
14 apr 2022 | 31,20 | 31,73 | 31,03 | 31,25 | 31,25 | 1.267.400 |
13 apr 2022 | 30,54 | 31,07 | 30,36 | 31,01 | 31,01 | 834.000 |
12 apr 2022 | 31,04 | 31,55 | 30,69 | 30,70 | 30,70 | 1.041.000 |
11 apr 2022 | 30,52 | 31,40 | 30,52 | 30,88 | 30,88 | 1.560.700 |
08 apr 2022 | 30,41 | 31,22 | 29,98 | 30,71 | 30,71 | 1.850.600 |
07 apr 2022 | 30,36 | 30,69 | 29,85 | 30,41 | 30,41 | 1.509.500 |
06 apr 2022 | 30,40 | 30,84 | 30,06 | 30,40 | 30,40 | 2.023.100 |
05 apr 2022 | 31,85 | 31,85 | 30,47 | 30,77 | 30,77 | 1.712.100 |
04 apr 2022 | 31,27 | 32,22 | 31,24 | 31,86 | 31,86 | 2.481.600 |
01 apr 2022 | 32,62 | 32,81 | 31,00 | 31,35 | 31,35 | 1.820.900 |
31 mar 2022 | 32,83 | 33,20 | 32,63 | 32,63 | 32,63 | 1.466.700 |
30 mar 2022 | 33,78 | 34,12 | 32,83 | 33,10 | 33,10 | 1.405.300 |
29 mar 2022 | 33,15 | 34,13 | 32,94 | 33,93 | 33,93 | 1.196.000 |
28 mar 2022 | 33,33 | 33,44 | 32,56 | 32,93 | 32,93 | 1.379.500 |
25 mar 2022 | 32,96 | 33,66 | 32,80 | 33,54 | 33,54 | 1.510.600 |
24 mar 2022 | 32,51 | 33,17 | 32,21 | 32,77 | 32,77 | 1.708.600 |
23 mar 2022 | 33,14 | 33,23 | 31,97 | 32,27 | 32,27 | 1.605.200 |
22 mar 2022 | 33,06 | 33,65 | 32,98 | 33,46 | 33,46 | 1.806.000 |
21 mar 2022 | 33,29 | 33,72 | 32,70 | 32,99 | 32,99 | 1.630.500 |
18 mar 2022 | 32,50 | 33,28 | 32,18 | 33,20 | 33,20 | 4.438.100 |
17 mar 2022 | 32,32 | 32,71 | 32,00 | 32,61 | 32,61 | 2.113.900 |
16 mar 2022 | 31,62 | 33,18 | 31,62 | 32,76 | 32,76 | 2.699.800 |
15 mar 2022 | 30,68 | 31,31 | 30,36 | 31,12 | 31,12 | 2.727.000 |
14 mar 2022 | 30,87 | 31,22 | 30,47 | 30,50 | 30,50 | 1.957.500 |
11 mar 2022 | 30,51 | 31,06 | 30,26 | 30,56 | 30,56 | 1.822.200 |
10 mar 2022 | 29,61 | 30,23 | 29,41 | 30,11 | 30,11 | 3.337.600 |
09 mar 2022 | 30,69 | 30,94 | 29,97 | 29,98 | 29,98 | 3.548.600 |
08 mar 2022 | 29,23 | 31,41 | 29,03 | 30,86 | 30,86 | 2.949.100 |
07 mar 2022 | 29,86 | 30,03 | 28,91 | 28,95 | 28,95 | 2.849.200 |
04 mar 2022 | 30,72 | 30,86 | 29,49 | 30,00 | 30,00 | 4.499.500 |
03 mar 2022 | 31,78 | 32,08 | 30,84 | 31,34 | 31,34 | 3.663.200 |
02 mar 2022 | 29,90 | 31,71 | 29,90 | 31,61 | 31,61 | 5.753.300 |
01 mar 2022 | 33,79 | 33,89 | 29,96 | 30,09 | 30,09 | 4.502.600 |
28 feb 2022 | 34,55 | 34,96 | 33,65 | 34,03 | 34,03 | 2.614.100 |
25 feb 2022 | 35,15 | 35,75 | 34,82 | 35,53 | 35,53 | 1.570.800 |
24 feb 2022 | 33,25 | 35,24 | 32,89 | 35,06 | 35,06 | 2.067.100 |
23 feb 2022 | 35,40 | 35,54 | 34,20 | 34,44 | 34,44 | 2.169.600 |
22 feb 2022 | 35,50 | 36,04 | 34,82 | 35,14 | 35,14 | 2.239.500 |
18 feb 2022 | 35,73 | 36,42 | 35,31 | 35,62 | 35,62 | 1.995.000 |
17 feb 2022 | 36,95 | 37,16 | 35,60 | 35,79 | 35,79 | 1.788.000 |
16 feb 2022 | 36,94 | 37,59 | 36,68 | 37,35 | 37,35 | 1.444.500 |
15 feb 2022 | 37,17 | 37,78 | 36,79 | 37,36 | 37,36 | 1.271.700 |
14 feb 2022 | 36,88 | 37,20 | 36,10 | 36,68 | 36,68 | 2.530.600 |
11 feb 2022 | 37,84 | 38,20 | 36,64 | 36,84 | 36,84 | 1.715.800 |
10 feb 2022 | 38,38 | 38,82 | 37,48 | 37,81 | 37,81 | 1.738.000 |
09 feb 2022 | 39,13 | 39,65 | 38,30 | 38,63 | 38,63 | 2.680.900 |
08 feb 2022 | 37,66 | 38,90 | 37,35 | 38,82 | 38,82 | 3.803.700 |
*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...