Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2022 | 3,2200 | 3,2850 | 3,1700 | 3,1700 | 3,1700 | 21.461 |
16 mag 2022 | 3,1750 | 3,2450 | 3,1750 | 3,2200 | 3,2200 | 5.948 |
13 mag 2022 | 3,1850 | 3,2300 | 3,1500 | 3,1900 | 3,1900 | 25.473 |
12 mag 2022 | 3,0550 | 3,1850 | 3,0500 | 3,1700 | 3,1700 | 37.103 |
11 mag 2022 | 3,0000 | 3,1150 | 3,0000 | 3,0900 | 3,0900 | 23.946 |
10 mag 2022 | 3,0000 | 3,0600 | 3,0000 | 3,0200 | 3,0200 | 19.150 |
09 mag 2022 | 3,0800 | 3,0800 | 2,9550 | 2,9550 | 2,9550 | 23.742 |
06 mag 2022 | 3,1100 | 3,1300 | 3,0050 | 3,0600 | 3,0600 | 54.704 |
05 mag 2022 | 3,2950 | 3,2950 | 3,1400 | 3,1400 | 3,1400 | 43.746 |
04 mag 2022 | 3,2900 | 3,3150 | 3,2400 | 3,2900 | 3,2900 | 21.435 |
03 mag 2022 | 3,3250 | 3,3650 | 3,2900 | 3,2900 | 3,2900 | 16.140 |
02 mag 2022 | 3,3750 | 3,3750 | 3,3000 | 3,3600 | 3,3600 | 19.556 |
29 apr 2022 | 3,4250 | 3,4250 | 3,3550 | 3,3650 | 3,3650 | 74.971 |
28 apr 2022 | 3,3900 | 3,4500 | 3,3550 | 3,4000 | 3,4000 | 124.969 |
27 apr 2022 | 3,3850 | 3,3950 | 3,2400 | 3,3950 | 3,3950 | 240.406 |
26 apr 2022 | 3,4000 | 3,4350 | 3,3500 | 3,3950 | 3,3950 | 202.255 |
25 apr 2022 | 3,3400 | 3,3900 | 3,3350 | 3,3800 | 3,3800 | 91.599 |
22 apr 2022 | 3,3400 | 3,3800 | 3,3300 | 3,3400 | 3,3400 | 85.751 |
21 apr 2022 | 3,4000 | 3,4150 | 3,3300 | 3,3400 | 3,3400 | 61.025 |
20 apr 2022 | 3,3300 | 3,3850 | 3,3300 | 3,3600 | 3,3600 | 35.330 |
19 apr 2022 | 3,3000 | 3,3650 | 3,2500 | 3,3300 | 3,3300 | 31.316 |
14 apr 2022 | 3,1400 | 3,3000 | 3,1100 | 3,3000 | 3,3000 | 47.531 |
13 apr 2022 | 3,1050 | 3,1250 | 3,0900 | 3,1000 | 3,1000 | 6.972 |
12 apr 2022 | 3,1500 | 3,1500 | 3,0900 | 3,0900 | 3,0900 | 9.189 |
11 apr 2022 | 3,1800 | 3,2300 | 3,1000 | 3,1300 | 3,1300 | 28.544 |
08 apr 2022 | 3,1500 | 3,2150 | 3,1500 | 3,2000 | 3,2000 | 37.503 |
07 apr 2022 | 3,1150 | 3,1350 | 3,0900 | 3,1200 | 3,1200 | 5.697 |
06 apr 2022 | 3,1150 | 3,1650 | 3,0750 | 3,0750 | 3,0750 | 27.786 |
05 apr 2022 | 3,1400 | 3,1650 | 3,1050 | 3,1500 | 3,1500 | 21.331 |
04 apr 2022 | 3,1700 | 3,1700 | 3,1400 | 3,1400 | 3,1400 | 7.430 |
01 apr 2022 | 3,2150 | 3,2350 | 3,2000 | 3,2100 | 3,2100 | 8.700 |
31 mar 2022 | 3,1150 | 3,1950 | 3,1150 | 3,1800 | 3,1800 | 18.683 |
30 mar 2022 | 3,1950 | 3,2100 | 3,1450 | 3,1450 | 3,1450 | 13.234 |
29 mar 2022 | 3,1300 | 3,2450 | 3,1250 | 3,2050 | 3,2050 | 64.619 |
28 mar 2022 | 3,0550 | 3,1550 | 3,0550 | 3,0950 | 3,0950 | 16.457 |
25 mar 2022 | 3,1100 | 3,1200 | 3,0650 | 3,0850 | 3,0850 | 15.848 |
24 mar 2022 | 3,1450 | 3,1450 | 3,0650 | 3,0700 | 3,0700 | 11.617 |
23 mar 2022 | 3,1750 | 3,1850 | 3,0650 | 3,1550 | 3,1550 | 15.092 |
22 mar 2022 | 3,0700 | 3,1800 | 3,0700 | 3,1500 | 3,1500 | 33.826 |
21 mar 2022 | 3,1400 | 3,1400 | 3,0450 | 3,1000 | 3,1000 | 22.833 |
18 mar 2022 | 3,1100 | 3,1500 | 3,0600 | 3,1050 | 3,1050 | 22.786 |
17 mar 2022 | 3,1900 | 3,1900 | 3,0300 | 3,0800 | 3,0800 | 27.781 |
16 mar 2022 | 2,8900 | 3,1700 | 2,8900 | 3,1300 | 3,1300 | 81.712 |
15 mar 2022 | 2,9700 | 2,9800 | 2,9250 | 2,9250 | 2,9250 | 18.370 |
14 mar 2022 | 2,9300 | 2,9800 | 2,9300 | 2,9800 | 2,9800 | 16.145 |
11 mar 2022 | 2,8700 | 2,9450 | 2,8200 | 2,9450 | 2,9450 | 49.985 |
10 mar 2022 | 2,9800 | 2,9800 | 2,8350 | 2,8400 | 2,8400 | 38.829 |
09 mar 2022 | 2,6500 | 2,9000 | 2,6500 | 2,8700 | 2,8700 | 40.699 |
08 mar 2022 | 2,9200 | 2,9900 | 2,7600 | 2,7600 | 2,7600 | 75.837 |
07 mar 2022 | 2,8400 | 2,8850 | 2,5600 | 2,8850 | 2,8850 | 89.659 |
04 mar 2022 | 2,9150 | 2,9150 | 2,7500 | 2,8300 | 2,8300 | 80.837 |
03 mar 2022 | 2,9700 | 2,9750 | 2,9150 | 2,9550 | 2,9550 | 22.678 |
02 mar 2022 | 3,0100 | 3,0100 | 2,9050 | 2,9300 | 2,9300 | 45.524 |
01 mar 2022 | 3,0250 | 3,0550 | 2,9950 | 3,0100 | 3,0100 | 15.364 |
28 feb 2022 | 3,0750 | 3,0850 | 2,9900 | 3,0350 | 3,0350 | 30.880 |
25 feb 2022 | 3,1000 | 3,1400 | 3,0350 | 3,0800 | 3,0800 | 31.311 |
24 feb 2022 | 3,1100 | 3,1400 | 2,9900 | 3,0600 | 3,0600 | 89.981 |
23 feb 2022 | 3,3350 | 3,3350 | 3,1900 | 3,2600 | 3,2600 | 30.025 |
22 feb 2022 | 3,2450 | 3,3100 | 3,1650 | 3,2500 | 3,2500 | 50.830 |
21 feb 2022 | 3,3050 | 3,3850 | 3,2500 | 3,2550 | 3,2550 | 56.513 |
18 feb 2022 | 3,3800 | 3,4000 | 3,3200 | 3,3450 | 3,3450 | 13.868 |
17 feb 2022 | 3,4200 | 3,4300 | 3,3400 | 3,3400 | 3,3400 | 10.434 |
16 feb 2022 | 3,4350 | 3,4550 | 3,3400 | 3,3800 | 3,3800 | 68.012 |
15 feb 2022 | 3,3050 | 3,4150 | 3,3050 | 3,4000 | 3,4000 | 32.557 |
14 feb 2022 | 3,3350 | 3,3350 | 3,2550 | 3,2700 | 3,2700 | 62.187 |
11 feb 2022 | 3,3500 | 3,4350 | 3,2900 | 3,3500 | 3,3500 | 100.390 |
10 feb 2022 | 3,3900 | 3,4750 | 3,3000 | 3,3600 | 3,3600 | 132.968 |
09 feb 2022 | 3,3350 | 3,3850 | 3,3000 | 3,3650 | 3,3650 | 48.732 |
08 feb 2022 | 3,3900 | 3,3900 | 3,2950 | 3,2950 | 3,2950 | 40.157 |
07 feb 2022 | 3,3850 | 3,4000 | 3,2900 | 3,3200 | 3,3200 | 39.306 |
04 feb 2022 | 3,4500 | 3,4750 | 3,3800 | 3,4050 | 3,4050 | 25.326 |
03 feb 2022 | 3,4800 | 3,4800 | 3,4100 | 3,4700 | 3,4700 | 27.307 |
02 feb 2022 | 3,4950 | 3,5000 | 3,4450 | 3,5000 | 3,5000 | 14.524 |
01 feb 2022 | 3,4350 | 3,4800 | 3,4150 | 3,4650 | 3,4650 | 19.882 |
31 gen 2022 | 3,4100 | 3,4400 | 3,3900 | 3,4050 | 3,4050 | 11.326 |
28 gen 2022 | 3,4550 | 3,4600 | 3,3750 | 3,3950 | 3,3950 | 13.259 |
27 gen 2022 | 3,3900 | 3,4550 | 3,3700 | 3,4200 | 3,4200 | 17.611 |
26 gen 2022 | 3,3550 | 3,4450 | 3,3500 | 3,4200 | 3,4200 | 26.061 |
25 gen 2022 | 3,3600 | 3,3850 | 3,2850 | 3,3500 | 3,3500 | 51.524 |
24 gen 2022 | 3,5300 | 3,5450 | 3,3600 | 3,3750 | 3,3750 | 88.268 |
21 gen 2022 | 3,4600 | 3,5400 | 3,3800 | 3,4400 | 3,4400 | 98.810 |
20 gen 2022 | 3,4700 | 3,4750 | 3,4200 | 3,4200 | 3,4200 | 11.436 |
19 gen 2022 | 3,4500 | 3,5100 | 3,4450 | 3,4450 | 3,4450 | 34.077 |
18 gen 2022 | 3,4050 | 3,4900 | 3,3900 | 3,4600 | 3,4600 | 24.847 |
17 gen 2022 | 3,4800 | 3,4800 | 3,3550 | 3,4500 | 3,4500 | 31.991 |
14 gen 2022 | 3,5400 | 3,5450 | 3,4200 | 3,4250 | 3,4250 | 35.737 |
13 gen 2022 | 3,5350 | 3,5450 | 3,5050 | 3,5200 | 3,5200 | 18.692 |
12 gen 2022 | 3,5250 | 3,5450 | 3,5050 | 3,5050 | 3,5050 | 15.315 |
11 gen 2022 | 3,5500 | 3,5750 | 3,5050 | 3,5050 | 3,5050 | 25.499 |
10 gen 2022 | 3,5200 | 3,5750 | 3,5000 | 3,5350 | 3,5350 | 24.725 |
07 gen 2022 | 3,5700 | 3,5900 | 3,5050 | 3,5400 | 3,5400 | 34.503 |
06 gen 2022 | 3,6000 | 3,6100 | 3,5650 | 3,6000 | 3,6000 | 21.904 |
05 gen 2022 | 3,6050 | 3,6500 | 3,6050 | 3,6400 | 3,6400 | 17.180 |
04 gen 2022 | 3,6950 | 3,7000 | 3,6150 | 3,6500 | 3,6500 | 27.468 |
03 gen 2022 | 3,6700 | 3,7000 | 3,6700 | 3,6850 | 3,6850 | 16.814 |
30 dic 2021 | 3,6900 | 3,7000 | 3,5500 | 3,6450 | 3,6450 | 105.095 |
29 dic 2021 | 3,6600 | 3,7000 | 3,6300 | 3,6800 | 3,6800 | 61.541 |
28 dic 2021 | 3,6650 | 3,6650 | 3,6300 | 3,6400 | 3,6400 | 25.489 |
27 dic 2021 | 3,6000 | 3,6700 | 3,6000 | 3,6200 | 3,6200 | 18.299 |
23 dic 2021 | 3,5900 | 3,6700 | 3,5900 | 3,6500 | 3,6500 | 26.645 |
*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...