Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 9,01 | 9,64 | 8,88 | 9,38 | 9,38 | 4.186.400 |
30 giu 2022 | 8,58 | 9,44 | 8,42 | 9,11 | 9,11 | 7.423.700 |
29 giu 2022 | 8,07 | 8,58 | 7,98 | 8,29 | 8,29 | 3.996.900 |
28 giu 2022 | 8,34 | 8,60 | 7,96 | 8,09 | 8,09 | 2.435.400 |
27 giu 2022 | 8,41 | 8,52 | 8,14 | 8,20 | 8,20 | 3.236.700 |
24 giu 2022 | 7,99 | 8,60 | 7,97 | 8,45 | 8,45 | 17.426.300 |
23 giu 2022 | 7,42 | 7,90 | 7,29 | 7,88 | 7,88 | 3.065.200 |
22 giu 2022 | 7,29 | 7,69 | 7,27 | 7,34 | 7,34 | 2.827.400 |
21 giu 2022 | 7,55 | 7,85 | 7,43 | 7,43 | 7,43 | 3.835.300 |
17 giu 2022 | 7,25 | 7,68 | 7,22 | 7,39 | 7,39 | 5.779.500 |
16 giu 2022 | 7,45 | 7,58 | 6,97 | 7,19 | 7,19 | 4.327.800 |
15 giu 2022 | 7,41 | 8,01 | 7,38 | 7,78 | 7,78 | 2.980.300 |
14 giu 2022 | 7,10 | 7,27 | 6,93 | 7,21 | 7,21 | 2.970.200 |
13 giu 2022 | 7,41 | 7,53 | 7,08 | 7,12 | 7,12 | 3.407.700 |
10 giu 2022 | 7,94 | 8,10 | 7,59 | 7,76 | 7,76 | 3.514.500 |
09 giu 2022 | 8,44 | 8,63 | 8,13 | 8,14 | 8,14 | 3.126.100 |
08 giu 2022 | 8,39 | 8,73 | 8,30 | 8,52 | 8,52 | 2.898.400 |
07 giu 2022 | 8,25 | 8,43 | 7,97 | 8,42 | 8,42 | 2.987.900 |
06 giu 2022 | 8,76 | 8,98 | 8,25 | 8,46 | 8,46 | 3.110.200 |
03 giu 2022 | 8,94 | 8,99 | 8,49 | 8,56 | 8,56 | 2.582.300 |
02 giu 2022 | 8,55 | 9,27 | 8,55 | 9,16 | 9,16 | 3.447.900 |
01 giu 2022 | 9,02 | 9,17 | 8,47 | 8,59 | 8,59 | 3.024.200 |
31 mag 2022 | 9,22 | 9,46 | 8,70 | 8,90 | 8,90 | 3.836.400 |
27 mag 2022 | 8,98 | 9,30 | 8,96 | 9,26 | 9,26 | 3.678.400 |
26 mag 2022 | 8,80 | 9,26 | 8,80 | 8,85 | 8,85 | 5.129.700 |
25 mag 2022 | 8,39 | 8,76 | 8,27 | 8,76 | 8,76 | 3.974.700 |
24 mag 2022 | 8,52 | 8,68 | 8,14 | 8,47 | 8,47 | 6.323.000 |
23 mag 2022 | 9,00 | 9,05 | 8,42 | 8,68 | 8,68 | 4.393.600 |
20 mag 2022 | 9,20 | 9,20 | 8,64 | 8,90 | 8,90 | 5.281.300 |
19 mag 2022 | 9,24 | 9,35 | 9,01 | 9,02 | 9,02 | 5.755.300 |
18 mag 2022 | 10,00 | 10,03 | 9,19 | 9,31 | 9,31 | 4.293.700 |
17 mag 2022 | 9,84 | 10,38 | 9,77 | 10,18 | 10,18 | 6.437.400 |
16 mag 2022 | 9,48 | 9,86 | 9,25 | 9,67 | 9,67 | 8.235.200 |
13 mag 2022 | 9,44 | 10,35 | 9,23 | 9,64 | 9,64 | 22.422.400 |
12 mag 2022 | 12,00 | 13,21 | 11,67 | 12,85 | 12,85 | 7.085.900 |
11 mag 2022 | 13,10 | 13,55 | 12,22 | 12,33 | 12,33 | 3.300.500 |
10 mag 2022 | 13,27 | 13,79 | 12,55 | 13,34 | 13,34 | 3.776.300 |
09 mag 2022 | 13,80 | 13,97 | 12,56 | 12,99 | 12,99 | 3.757.500 |
06 mag 2022 | 15,00 | 15,00 | 13,88 | 14,13 | 14,13 | 2.496.900 |
05 mag 2022 | 16,30 | 16,30 | 14,75 | 15,15 | 15,15 | 2.171.400 |
04 mag 2022 | 16,11 | 16,55 | 15,16 | 16,49 | 16,49 | 2.151.800 |
03 mag 2022 | 16,16 | 16,29 | 15,54 | 16,00 | 16,00 | 1.682.300 |
02 mag 2022 | 15,58 | 16,16 | 15,50 | 16,14 | 16,14 | 1.262.700 |
29 apr 2022 | 16,10 | 16,58 | 15,65 | 15,66 | 15,66 | 1.439.000 |
28 apr 2022 | 16,10 | 16,35 | 15,38 | 16,25 | 16,25 | 1.480.300 |
27 apr 2022 | 16,01 | 16,38 | 15,42 | 15,79 | 15,79 | 1.722.900 |
26 apr 2022 | 16,77 | 16,91 | 15,94 | 16,14 | 16,14 | 3.077.000 |
25 apr 2022 | 15,81 | 16,64 | 15,75 | 16,24 | 16,24 | 3.329.400 |
22 apr 2022 | 16,71 | 17,03 | 15,47 | 15,85 | 15,85 | 3.525.400 |
21 apr 2022 | 17,88 | 17,90 | 16,39 | 16,77 | 16,77 | 2.797.400 |
20 apr 2022 | 18,58 | 18,65 | 17,61 | 17,69 | 17,69 | 1.620.400 |
19 apr 2022 | 18,43 | 19,07 | 17,83 | 18,53 | 18,53 | 2.323.300 |
18 apr 2022 | 19,42 | 19,45 | 18,10 | 18,37 | 18,37 | 1.892.400 |
14 apr 2022 | 20,16 | 20,28 | 19,18 | 19,45 | 19,45 | 2.068.800 |
13 apr 2022 | 20,18 | 20,84 | 20,12 | 20,21 | 20,21 | 1.487.600 |
12 apr 2022 | 21,52 | 21,93 | 20,17 | 20,29 | 20,29 | 1.582.700 |
11 apr 2022 | 21,11 | 21,65 | 20,80 | 21,21 | 21,21 | 1.196.400 |
08 apr 2022 | 21,96 | 22,08 | 21,30 | 21,47 | 21,47 | 1.133.500 |
07 apr 2022 | 22,88 | 23,93 | 21,78 | 22,31 | 22,31 | 2.592.000 |
06 apr 2022 | 22,19 | 22,61 | 21,31 | 22,57 | 22,57 | 2.192.900 |
05 apr 2022 | 23,25 | 23,27 | 22,42 | 22,52 | 22,52 | 1.952.500 |
04 apr 2022 | 22,58 | 23,29 | 22,40 | 23,19 | 23,19 | 1.537.300 |
01 apr 2022 | 21,56 | 22,44 | 21,38 | 22,39 | 22,39 | 2.042.800 |
31 mar 2022 | 22,02 | 22,21 | 21,26 | 21,52 | 21,52 | 1.516.600 |
30 mar 2022 | 21,89 | 22,56 | 21,51 | 22,02 | 22,02 | 2.935.300 |
29 mar 2022 | 21,21 | 22,31 | 20,69 | 22,09 | 22,09 | 2.143.500 |
28 mar 2022 | 20,94 | 21,67 | 20,08 | 20,76 | 20,76 | 1.735.600 |
25 mar 2022 | 21,40 | 21,73 | 20,40 | 20,85 | 20,85 | 1.876.800 |
24 mar 2022 | 21,65 | 21,98 | 20,49 | 21,33 | 21,33 | 2.456.900 |
23 mar 2022 | 20,29 | 21,60 | 20,00 | 20,67 | 20,67 | 2.200.500 |
22 mar 2022 | 19,65 | 20,84 | 19,41 | 20,52 | 20,52 | 2.067.900 |
21 mar 2022 | 19,60 | 20,71 | 18,88 | 19,60 | 19,60 | 3.042.800 |
18 mar 2022 | 18,65 | 19,62 | 18,44 | 19,61 | 19,61 | 3.950.600 |
17 mar 2022 | 18,05 | 19,67 | 17,96 | 18,90 | 18,90 | 3.551.200 |
16 mar 2022 | 16,80 | 18,34 | 16,80 | 18,30 | 18,30 | 4.020.300 |
15 mar 2022 | 16,20 | 16,63 | 15,75 | 16,45 | 16,45 | 2.267.500 |
14 mar 2022 | 16,74 | 17,89 | 16,14 | 16,15 | 16,15 | 3.145.900 |
11 mar 2022 | 17,19 | 17,58 | 16,36 | 16,54 | 16,54 | 2.452.400 |
10 mar 2022 | 17,30 | 17,95 | 16,26 | 17,16 | 17,16 | 4.146.600 |
09 mar 2022 | 15,93 | 18,85 | 15,90 | 17,29 | 17,29 | 9.222.100 |
08 mar 2022 | 13,64 | 14,53 | 13,35 | 14,04 | 14,04 | 5.317.800 |
07 mar 2022 | 13,64 | 14,23 | 13,24 | 13,56 | 13,56 | 4.563.700 |
04 mar 2022 | 13,82 | 13,84 | 13,04 | 13,44 | 13,44 | 3.389.500 |
03 mar 2022 | 14,94 | 14,98 | 13,83 | 13,98 | 13,98 | 4.010.000 |
02 mar 2022 | 14,63 | 14,89 | 14,09 | 14,81 | 14,81 | 2.611.200 |
01 mar 2022 | 16,20 | 16,45 | 14,35 | 14,53 | 14,53 | 4.374.100 |
28 feb 2022 | 16,42 | 16,71 | 16,02 | 16,43 | 16,43 | 2.987.400 |
25 feb 2022 | 16,77 | 16,86 | 16,01 | 16,49 | 16,49 | 2.580.900 |
24 feb 2022 | 15,49 | 16,78 | 15,28 | 16,72 | 16,72 | 5.885.300 |
23 feb 2022 | 16,46 | 16,92 | 16,17 | 16,41 | 16,41 | 3.504.200 |
22 feb 2022 | 16,12 | 16,91 | 16,04 | 16,36 | 16,36 | 2.533.700 |
18 feb 2022 | 17,45 | 17,49 | 16,34 | 16,58 | 16,58 | 1.742.200 |
17 feb 2022 | 18,67 | 19,04 | 17,08 | 17,29 | 17,29 | 1.510.200 |
16 feb 2022 | 19,17 | 19,36 | 18,40 | 19,00 | 19,00 | 1.145.700 |
15 feb 2022 | 19,18 | 19,60 | 18,59 | 19,40 | 19,40 | 1.873.900 |
14 feb 2022 | 19,25 | 19,75 | 18,82 | 18,83 | 18,83 | 1.133.000 |
11 feb 2022 | 20,57 | 20,94 | 19,29 | 19,38 | 19,38 | 1.257.500 |
10 feb 2022 | 20,68 | 22,22 | 20,62 | 20,74 | 20,74 | 1.965.700 |
09 feb 2022 | 20,68 | 21,50 | 20,68 | 21,15 | 21,15 | 2.069.900 |
08 feb 2022 | 19,51 | 20,45 | 19,42 | 20,39 | 20,39 | 1.098.500 |
*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...