Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2022 | 35,86 | 35,86 | 35,56 | 35,72 | 35,72 | 46 |
29 giu 2022 | 36,49 | 36,49 | 36,28 | 36,28 | 36,28 | - |
28 giu 2022 | 36,74 | 37,03 | 36,74 | 37,03 | 37,03 | - |
27 giu 2022 | 36,74 | 37,17 | 36,74 | 36,78 | 36,78 | 46 |
24 giu 2022 | 35,85 | 36,81 | 35,85 | 36,62 | 36,62 | - |
23 giu 2022 | 35,65 | 35,81 | 35,65 | 35,81 | 35,81 | - |
22 giu 2022 | 35,52 | 35,52 | 35,39 | 35,49 | 35,49 | - |
21 giu 2022 | 36,03 | 36,45 | 36,03 | 36,37 | 36,37 | - |
20 giu 2022 | 35,65 | 35,94 | 35,65 | 35,80 | 35,80 | - |
17 giu 2022 | 35,58 | 36,13 | 35,58 | 36,13 | 36,13 | - |
16 giu 2022 | 36,58 | 36,58 | 35,67 | 35,67 | 35,67 | - |
15 giu 2022 | 36,17 | 36,63 | 36,17 | 36,63 | 36,63 | - |
14 giu 2022 | 36,59 | 36,59 | 35,62 | 35,62 | 35,62 | - |
13 giu 2022 | 36,46 | 36,54 | 36,46 | 36,54 | 36,54 | - |
10 giu 2022 | 38,15 | 38,15 | 37,42 | 37,42 | 37,42 | - |
09 giu 2022 | 38,76 | 39,13 | 38,76 | 38,90 | 38,90 | - |
08 giu 2022 | 39,44 | 39,44 | 39,17 | 39,17 | 39,17 | 43 |
07 giu 2022 | 39,36 | 39,37 | 39,36 | 39,37 | 39,37 | - |
06 giu 2022 | 39,31 | 39,77 | 39,31 | 39,77 | 39,77 | - |
03 giu 2022 | 39,46 | 39,56 | 39,46 | 39,56 | 39,56 | - |
02 giu 2022 | 38,90 | 39,40 | 38,90 | 39,40 | 39,40 | - |
01 giu 2022 | 39,22 | 39,32 | 39,22 | 39,32 | 39,32 | - |
31 mag 2022 | 39,46 | 39,75 | 39,46 | 39,53 | 39,53 | - |
30 mag 2022 | 39,63 | 39,88 | 39,63 | 39,83 | 39,83 | - |
27 mag 2022 | 38,62 | 39,26 | 38,62 | 39,26 | 39,26 | - |
26 mag 2022 | 37,90 | 38,36 | 37,90 | 38,36 | 38,36 | - |
25 mag 2022 | 37,90 | 38,24 | 37,90 | 38,24 | 38,24 | - |
24 mag 2022 | 37,81 | 38,02 | 37,81 | 38,02 | 38,02 | - |
23 mag 2022 | 38,16 | 38,29 | 38,11 | 38,11 | 38,11 | - |
20 mag 2022 | 37,78 | 38,24 | 37,78 | 38,03 | 38,03 | - |
19 mag 2022 | 37,49 | 37,58 | 37,31 | 37,42 | 37,42 | - |
18 mag 2022 | 38,56 | 38,71 | 37,56 | 37,56 | 37,56 | - |
17 mag 2022 | 38,15 | 38,72 | 38,15 | 38,53 | 38,53 | - |
16 mag 2022 | 37,90 | 38,08 | 37,90 | 38,08 | 38,08 | 48 |
13 mag 2022 | 37,54 | 38,08 | 37,54 | 38,08 | 38,08 | - |
12 mag 2022 | 36,53 | 37,42 | 36,53 | 36,79 | 36,79 | - |
11 mag 2022 | 36,72 | 37,49 | 36,72 | 37,49 | 37,49 | - |
10 mag 2022 | 36,51 | 36,96 | 36,51 | 36,85 | 36,85 | - |
09 mag 2022 | 36,87 | 36,87 | 36,53 | 36,53 | 36,53 | - |
06 mag 2022 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
05 mag 2022 | 38,92 | 39,06 | 38,72 | 38,76 | 38,76 | - |
04 mag 2022 | 38,28 | 38,28 | 38,24 | 38,24 | 38,24 | - |
03 mag 2022 | 38,33 | 38,64 | 38,33 | 38,40 | 38,40 | - |
02 mag 2022 | 38,08 | 38,29 | 38,08 | 38,28 | 38,28 | - |
29 apr 2022 | 38,87 | 38,87 | 38,53 | 38,53 | 38,53 | - |
28 apr 2022 | 38,18 | 38,85 | 38,18 | 38,79 | 38,79 | - |
27 apr 2022 | 37,74 | 37,92 | 37,74 | 37,92 | 37,92 | - |
26 apr 2022 | 38,63 | 38,78 | 38,59 | 38,59 | 38,59 | - |
25 apr 2022 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
22 apr 2022 | 39,20 | 39,49 | 38,88 | 38,88 | 38,88 | - |
21 apr 2022 | 39,58 | 40,14 | 39,58 | 40,10 | 40,10 | 242 |
20 apr 2022 | 39,35 | 39,71 | 39,33 | 39,48 | 39,48 | - |
19 apr 2022 | 38,74 | 39,08 | 38,74 | 38,79 | 38,79 | - |
14 apr 2022 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
13 apr 2022 | 38,83 | 38,90 | 38,63 | 38,63 | 38,63 | - |
12 apr 2022 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
11 apr 2022 | 38,77 | 39,27 | 38,77 | 39,27 | 39,27 | - |
08 apr 2022 | 38,80 | 39,35 | 38,80 | 39,24 | 39,24 | - |
07 apr 2022 | 38,60 | 39,16 | 38,60 | 38,83 | 38,83 | - |
06 apr 2022 | 39,49 | 39,49 | 38,91 | 38,91 | 38,91 | - |
05 apr 2022 | 40,02 | 40,02 | 39,49 | 39,62 | 39,62 | - |
04 apr 2022 | 39,79 | 40,03 | 39,79 | 40,03 | 40,03 | - |
01 apr 2022 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
31 mar 2022 | 40,01 | 40,01 | 39,37 | 39,37 | 39,37 | - |
30 mar 2022 | 40,37 | 40,40 | 40,01 | 40,01 | 40,01 | 150 |
29 mar 2022 | 39,76 | 40,40 | 39,76 | 40,37 | 40,37 | - |
28 mar 2022 | 39,21 | 40,08 | 39,21 | 39,67 | 39,67 | 24 |
25 mar 2022 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
24 mar 2022 | 39,17 | 39,44 | 39,17 | 39,36 | 39,36 | - |
23 mar 2022 | 39,85 | 39,92 | 39,50 | 39,50 | 39,50 | - |
22 mar 2022 | 39,23 | 39,79 | 39,23 | 39,79 | 39,79 | - |
21 mar 2022 | 39,29 | 39,73 | 39,08 | 39,08 | 39,08 | - |
18 mar 2022 | 39,28 | 39,40 | 39,02 | 39,02 | 39,02 | - |
17 mar 2022 | 39,62 | 39,62 | 39,13 | 39,26 | 39,26 | - |
16 mar 2022 | 38,59 | 39,67 | 38,59 | 39,40 | 39,40 | - |
15 mar 2022 | 37,22 | 38,01 | 37,22 | 38,01 | 38,01 | 70 |
14 mar 2022 | 37,79 | 38,28 | 37,79 | 38,19 | 38,19 | - |
11 mar 2022 | 37,15 | 38,15 | 37,15 | 37,15 | 37,15 | - |
10 mar 2022 | 37,81 | 37,81 | 36,99 | 36,99 | 36,99 | - |
09 mar 2022 | 35,88 | 37,41 | 35,88 | 37,41 | 37,41 | - |
08 mar 2022 | 34,26 | 36,42 | 34,26 | 36,06 | 36,06 | - |
07 mar 2022 | 34,59 | 36,15 | 34,59 | 34,76 | 34,76 | - |
04 mar 2022 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
03 mar 2022 | 38,76 | 39,07 | 37,66 | 37,66 | 37,66 | - |
02 mar 2022 | 37,50 | 38,72 | 37,50 | 38,72 | 38,72 | - |
01 mar 2022 | 39,15 | 39,15 | 38,52 | 38,52 | 38,52 | - |
28 feb 2022 | 38,69 | 39,31 | 38,69 | 39,03 | 39,03 | - |
25 feb 2022 | 39,32 | 40,40 | 39,13 | 40,40 | 40,40 | 100 |
24 feb 2022 | 37,76 | 39,01 | 37,76 | 38,85 | 38,85 | - |
23 feb 2022 | 40,31 | 41,24 | 40,12 | 40,12 | 40,12 | - |
22 feb 2022 | 39,37 | 40,54 | 39,37 | 40,37 | 40,37 | 150 |
21 feb 2022 | 41,61 | 41,61 | 39,98 | 39,98 | 39,98 | - |
18 feb 2022 | 41,69 | 41,69 | 41,38 | 41,38 | 41,38 | - |
17 feb 2022 | 41,71 | 42,10 | 41,51 | 41,51 | 41,51 | - |
16 feb 2022 | 42,02 | 42,46 | 42,00 | 42,00 | 42,00 | - |
15 feb 2022 | 40,92 | 42,12 | 40,92 | 42,12 | 42,12 | - |
14 feb 2022 | 41,19 | 41,28 | 40,73 | 40,97 | 40,97 | - |
11 feb 2022 | 41,97 | 42,25 | 41,90 | 41,90 | 41,90 | - |
10 feb 2022 | 42,56 | 42,83 | 42,56 | 42,65 | 42,65 | - |
09 feb 2022 | 42,12 | 42,69 | 42,12 | 42,59 | 42,59 | - |
*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...