Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | 18,08 | 18,20 | 17,84 | 18,00 | 16,93 | 8.826.584 |
19 mag 2022 | 18,14 | 18,32 | 18,03 | 18,10 | 17,02 | 8.843.595 |
18 mag 2022 | 18,12 | 18,17 | 17,91 | 18,00 | 16,93 | 3.968.470 |
17 mag 2022 | 17,95 | 18,26 | 17,94 | 18,10 | 17,02 | 6.086.063 |
16 mag 2022 | 17,70 | 17,88 | 17,59 | 17,82 | 16,76 | 3.406.202 |
13 mag 2022 | 17,75 | 17,78 | 17,57 | 17,74 | 16,68 | 3.720.029 |
12 mag 2022 | 17,60 | 17,73 | 17,50 | 17,67 | 16,62 | 4.482.591 |
11 mag 2022 | 17,72 | 17,84 | 17,55 | 17,76 | 16,70 | 5.183.768 |
10 mag 2022 | 17,58 | 17,90 | 17,44 | 17,71 | 16,66 | 4.650.153 |
09 mag 2022 | 17,65 | 17,72 | 17,44 | 17,44 | 16,40 | 5.014.660 |
06 mag 2022 | 17,91 | 18,08 | 17,66 | 17,74 | 16,68 | 4.662.698 |
05 mag 2022 | 18,40 | 18,55 | 17,93 | 17,99 | 16,92 | 4.892.173 |
04 mag 2022 | 18,31 | 18,39 | 18,14 | 18,20 | 17,12 | 2.918.096 |
03 mag 2022 | 18,08 | 18,38 | 18,06 | 18,31 | 17,22 | 4.614.763 |
02 mag 2022 | 18,00 | 18,10 | 17,20 | 17,95 | 16,88 | 6.827.060 |
29 apr 2022 | 18,13 | 18,20 | 17,91 | 18,10 | 17,02 | 3.485.129 |
28 apr 2022 | 18,24 | 18,26 | 17,88 | 18,00 | 16,93 | 4.568.683 |
27 apr 2022 | 18,00 | 18,24 | 17,76 | 18,10 | 17,03 | 5.555.196 |
26 apr 2022 | 18,29 | 18,30 | 18,04 | 18,06 | 16,99 | 4.893.119 |
25 apr 2022 | 18,24 | 18,28 | 18,01 | 18,12 | 17,04 | 5.554.763 |
22 apr 2022 | 18,50 | 18,58 | 18,27 | 18,42 | 17,32 | 8.154.787 |
21 apr 2022 | 18,79 | 18,93 | 18,67 | 18,67 | 17,56 | 5.102.647 |
20 apr 2022 | 18,83 | 18,88 | 18,60 | 18,76 | 17,65 | 6.239.086 |
19 apr 2022 | 19,20 | 19,23 | 18,58 | 18,75 | 17,64 | 9.599.569 |
14 apr 2022 | 19,12 | 19,37 | 19,03 | 19,26 | 18,12 | 4.928.945 |
13 apr 2022 | 19,27 | 19,42 | 19,02 | 19,18 | 18,04 | 4.828.608 |
12 apr 2022 | 19,37 | 19,39 | 18,96 | 19,27 | 18,13 | 9.007.026 |
11 apr 2022 | 19,46 | 19,72 | 19,42 | 19,44 | 18,28 | 4.614.740 |
08 apr 2022 | 19,66 | 19,77 | 19,32 | 19,58 | 18,42 | 6.981.816 |
07 apr 2022 | 19,94 | 20,04 | 19,30 | 19,36 | 18,21 | 9.232.540 |
06 apr 2022 | 20,09 | 20,39 | 19,92 | 19,98 | 18,79 | 7.386.796 |
05 apr 2022 | 20,20 | 20,48 | 19,99 | 20,21 | 19,01 | 6.443.625 |
04 apr 2022 | 21,04 | 21,38 | 20,28 | 20,30 | 19,09 | 9.005.729 |
01 apr 2022 | 20,90 | 21,55 | 20,82 | 21,11 | 19,85 | 10.921.429 |
31 mar 2022 | 20,20 | 20,86 | 20,15 | 20,77 | 19,53 | 11.260.196 |
30 mar 2022 | 19,75 | 20,27 | 19,67 | 20,12 | 18,92 | 10.618.253 |
29 mar 2022 | 20,36 | 20,53 | 19,58 | 19,73 | 18,56 | 15.007.472 |
28 mar 2022 | 19,43 | 20,40 | 19,42 | 20,14 | 18,94 | 14.733.341 |
25 mar 2022 | 19,11 | 19,52 | 19,11 | 19,42 | 18,27 | 10.166.818 |
24 mar 2022 | 18,95 | 19,23 | 18,90 | 19,07 | 17,93 | 9.207.724 |
23 mar 2022 | 18,89 | 18,97 | 18,81 | 18,88 | 17,76 | 5.145.780 |
22 mar 2022 | 18,73 | 18,93 | 18,70 | 18,82 | 17,70 | 4.296.578 |
21 mar 2022 | 18,70 | 18,92 | 18,70 | 18,74 | 17,62 | 5.057.436 |
18 mar 2022 | 18,68 | 18,82 | 18,49 | 18,77 | 17,66 | 17.285.196 |
17 mar 2022 | 18,56 | 18,69 | 18,34 | 18,61 | 17,50 | 13.399.054 |
16 mar 2022 | 18,23 | 18,79 | 18,22 | 18,58 | 17,47 | 11.303.014 |
15 mar 2022 | 17,52 | 18,15 | 17,52 | 17,91 | 16,85 | 10.096.800 |
14 mar 2022 | 17,40 | 17,87 | 17,29 | 17,65 | 16,60 | 10.272.441 |
11 mar 2022 | 16,83 | 17,44 | 16,81 | 17,17 | 16,15 | 9.023.591 |
10 mar 2022 | 17,17 | 17,17 | 16,56 | 16,80 | 15,80 | 6.318.342 |
09 mar 2022 | 16,68 | 16,99 | 16,61 | 16,96 | 15,95 | 9.554.601 |
08 mar 2022 | 15,77 | 16,64 | 15,71 | 16,17 | 15,21 | 10.028.130 |
07 mar 2022 | 15,76 | 16,30 | 15,30 | 15,86 | 14,92 | 12.464.644 |
04 mar 2022 | 16,92 | 16,97 | 16,22 | 16,23 | 15,26 | 10.030.323 |
03 mar 2022 | 17,22 | 17,42 | 17,08 | 17,15 | 16,13 | 3.572.910 |
02 mar 2022 | 17,20 | 17,35 | 16,97 | 17,23 | 16,20 | 6.456.422 |
01 mar 2022 | 17,70 | 17,97 | 17,32 | 17,33 | 16,30 | 6.965.863 |
28 feb 2022 | 17,60 | 17,73 | 17,39 | 17,73 | 16,68 | 7.497.126 |
25 feb 2022 | 17,56 | 17,95 | 17,20 | 17,89 | 16,83 | 8.063.379 |
24 feb 2022 | 17,50 | 17,88 | 17,25 | 17,47 | 16,43 | 12.286.840 |
23 feb 2022 | 18,24 | 18,41 | 18,06 | 18,17 | 17,09 | 4.259.147 |
22 feb 2022 | 18,00 | 18,27 | 17,92 | 18,12 | 17,04 | 6.141.277 |
21 feb 2022 | 18,61 | 18,74 | 18,21 | 18,35 | 17,26 | 4.477.407 |
18 feb 2022 | 18,67 | 18,73 | 18,49 | 18,54 | 17,44 | 3.509.650 |
17 feb 2022 | 18,90 | 18,94 | 18,50 | 18,61 | 17,50 | 5.085.745 |
16 feb 2022 | 18,71 | 19,00 | 18,71 | 18,95 | 17,83 | 5.076.033 |
15 feb 2022 | 18,35 | 18,77 | 18,28 | 18,69 | 17,58 | 5.607.680 |
14 feb 2022 | 18,24 | 18,37 | 17,90 | 18,35 | 17,26 | 8.900.583 |
11 feb 2022 | 18,57 | 18,63 | 18,39 | 18,62 | 17,51 | 3.542.442 |
10 feb 2022 | 18,47 | 18,69 | 18,45 | 18,65 | 17,54 | 4.968.596 |
09 feb 2022 | 18,48 | 18,49 | 18,33 | 18,44 | 17,34 | 3.922.104 |
08 feb 2022 | 18,19 | 18,43 | 18,16 | 18,34 | 17,25 | 3.546.227 |
07 feb 2022 | 18,51 | 18,52 | 18,06 | 18,19 | 17,11 | 5.089.672 |
04 feb 2022 | 18,69 | 18,74 | 18,17 | 18,41 | 17,31 | 5.257.364 |
03 feb 2022 | 18,75 | 18,82 | 18,59 | 18,67 | 17,56 | 4.702.601 |
02 feb 2022 | 18,60 | 18,91 | 18,60 | 18,76 | 17,65 | 4.947.772 |
01 feb 2022 | 18,60 | 18,75 | 18,59 | 18,68 | 17,57 | 3.634.331 |
31 gen 2022 | 18,52 | 18,69 | 18,42 | 18,58 | 17,48 | 6.669.744 |
28 gen 2022 | 18,21 | 18,33 | 18,16 | 18,26 | 17,18 | 3.390.207 |
27 gen 2022 | 17,85 | 18,38 | 17,84 | 18,28 | 17,19 | 4.035.193 |
26 gen 2022 | 18,00 | 18,15 | 17,93 | 18,05 | 16,98 | 4.602.059 |
25 gen 2022 | 17,83 | 17,99 | 17,72 | 17,90 | 16,83 | 4.768.825 |
24 gen 2022 | 18,08 | 18,20 | 17,58 | 17,80 | 16,74 | 7.280.068 |
21 gen 2022 | 18,75 | 18,78 | 18,17 | 18,27 | 17,18 | 9.405.183 |
20 gen 2022 | 18,74 | 18,91 | 18,70 | 18,88 | 17,75 | 3.329.355 |
19 gen 2022 | 18,74 | 18,80 | 18,56 | 18,72 | 17,61 | 7.807.260 |
18 gen 2022 | 18,53 | 18,88 | 18,42 | 18,85 | 17,73 | 7.901.405 |
17 gen 2022 | 18,48 | 18,62 | 18,31 | 18,58 | 17,48 | 5.020.767 |
14 gen 2022 | 18,60 | 18,65 | 18,42 | 18,44 | 17,34 | 8.633.579 |
13 gen 2022 | 18,73 | 18,81 | 18,64 | 18,73 | 17,61 | 2.525.753 |
12 gen 2022 | 18,63 | 18,76 | 18,50 | 18,75 | 17,63 | 3.613.089 |
11 gen 2022 | 18,51 | 18,59 | 18,35 | 18,59 | 17,48 | 2.928.563 |
10 gen 2022 | 18,57 | 18,63 | 18,37 | 18,46 | 17,36 | 3.165.686 |
07 gen 2022 | 18,55 | 18,57 | 18,43 | 18,57 | 17,47 | 3.772.558 |
06 gen 2022 | 18,57 | 18,75 | 18,43 | 18,47 | 17,37 | 5.909.180 |
05 gen 2022 | 19,00 | 19,04 | 18,82 | 18,90 | 17,77 | 3.407.879 |
04 gen 2022 | 18,88 | 19,08 | 18,83 | 19,00 | 17,87 | 4.396.718 |
03 gen 2022 | 18,60 | 18,88 | 18,57 | 18,82 | 17,70 | 2.801.936 |
30 dic 2021 | 18,66 | 18,66 | 18,57 | 18,63 | 17,52 | 1.786.752 |
29 dic 2021 | 18,75 | 18,81 | 18,60 | 18,68 | 17,57 | 2.381.748 |
*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...