Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 17,85 | 18,64 | 17,28 | 18,64 | 18,64 | 1.094.487 |
30 giu 2022 | 16,92 | 18,81 | 16,90 | 18,03 | 18,03 | 2.037.722 |
29 giu 2022 | 17,66 | 18,37 | 16,77 | 16,99 | 16,99 | 3.420.378 |
28 giu 2022 | 19,19 | 19,58 | 18,86 | 19,38 | 19,38 | 847.717 |
27 giu 2022 | 18,64 | 19,23 | 18,60 | 19,16 | 19,16 | 734.925 |
24 giu 2022 | 18,80 | 19,04 | 18,45 | 18,53 | 18,53 | 530.830 |
23 giu 2022 | 18,00 | 18,74 | 17,84 | 18,61 | 18,61 | 781.282 |
22 giu 2022 | 18,40 | 18,42 | 17,89 | 18,07 | 18,07 | 807.236 |
21 giu 2022 | 18,51 | 18,67 | 18,14 | 18,42 | 18,42 | 651.669 |
20 giu 2022 | 18,04 | 18,60 | 17,94 | 18,50 | 18,50 | 830.783 |
17 giu 2022 | 17,60 | 18,13 | 17,52 | 17,90 | 17,90 | 2.117.574 |
16 giu 2022 | 17,71 | 17,82 | 17,55 | 17,58 | 17,58 | 617.704 |
15 giu 2022 | 17,75 | 18,01 | 17,65 | 17,81 | 17,81 | 791.264 |
14 giu 2022 | 17,78 | 18,06 | 17,47 | 17,61 | 17,61 | 645.125 |
13 giu 2022 | 18,07 | 18,49 | 17,67 | 17,80 | 17,80 | 775.784 |
10 giu 2022 | 18,50 | 18,60 | 18,00 | 18,25 | 18,25 | 771.889 |
09 giu 2022 | 19,14 | 19,17 | 18,58 | 18,63 | 18,63 | 603.641 |
08 giu 2022 | 19,35 | 19,45 | 19,00 | 19,06 | 19,06 | 617.172 |
07 giu 2022 | 19,02 | 19,23 | 18,83 | 19,16 | 19,16 | 645.442 |
06 giu 2022 | 18,74 | 19,17 | 18,63 | 19,11 | 19,11 | 668.800 |
03 giu 2022 | 18,90 | 19,09 | 18,55 | 18,67 | 18,67 | 498.482 |
02 giu 2022 | 19,28 | 19,44 | 18,77 | 18,84 | 18,84 | 618.182 |
01 giu 2022 | 19,75 | 19,75 | 19,25 | 19,31 | 19,31 | 995.251 |
31 mag 2022 | 19,58 | 19,92 | 19,43 | 19,59 | 19,59 | 1.406.781 |
30 mag 2022 | 20,06 | 20,28 | 19,41 | 19,60 | 19,60 | 721.104 |
27 mag 2022 | 19,92 | 20,14 | 19,60 | 19,85 | 19,85 | 825.856 |
26 mag 2022 | 19,93 | 20,14 | 19,72 | 19,90 | 19,90 | 767.962 |
25 mag 2022 | 19,88 | 19,97 | 19,51 | 19,77 | 19,77 | 589.683 |
24 mag 2022 | 19,66 | 19,95 | 19,57 | 19,95 | 19,95 | 924.903 |
23 mag 2022 | 20,10 | 20,10 | 19,43 | 19,80 | 19,80 | 932.139 |
20 mag 2022 | 20,00 | 20,18 | 19,68 | 19,88 | 19,88 | 779.006 |
19 mag 2022 | 19,67 | 19,97 | 19,27 | 19,91 | 19,91 | 1.014.926 |
18 mag 2022 | 19,62 | 20,05 | 19,57 | 19,83 | 19,83 | 1.035.226 |
17 mag 2022 | 19,70 | 19,74 | 19,05 | 19,63 | 19,63 | 1.039.177 |
16 mag 2022 | 19,67 | 19,70 | 19,28 | 19,63 | 19,63 | 883.654 |
13 mag 2022 | 19,28 | 19,70 | 19,08 | 19,70 | 19,70 | 1.030.206 |
12 mag 2022 | 18,85 | 19,35 | 18,75 | 19,08 | 19,08 | 2.145.299 |
11 mag 2022 | 18,36 | 19,37 | 18,32 | 19,27 | 19,27 | 2.130.845 |
10 mag 2022 | 17,57 | 18,75 | 17,52 | 18,44 | 18,44 | 1.926.237 |
09 mag 2022 | 18,34 | 18,58 | 16,95 | 17,35 | 17,35 | 2.113.568 |
06 mag 2022 | 16,76 | 18,95 | 16,61 | 18,63 | 18,63 | 3.225.288 |
05 mag 2022 | 16,84 | 17,09 | 16,67 | 17,02 | 17,02 | 1.194.342 |
04 mag 2022 | 16,89 | 17,03 | 16,48 | 16,61 | 16,61 | 894.622 |
03 mag 2022 | 16,39 | 16,90 | 16,27 | 16,89 | 16,89 | 761.904 |
02 mag 2022 | 15,80 | 16,60 | 14,86 | 16,30 | 16,30 | 1.733.272 |
29 apr 2022 | 16,50 | 16,53 | 15,88 | 16,00 | 16,00 | 1.510.346 |
28 apr 2022 | 16,17 | 16,65 | 16,11 | 16,56 | 16,56 | 1.140.027 |
27 apr 2022 | 16,50 | 16,51 | 15,99 | 16,10 | 16,10 | 908.519 |
26 apr 2022 | 17,00 | 17,26 | 16,60 | 16,64 | 16,64 | 2.484.141 |
25 apr 2022 | 16,07 | 17,00 | 15,99 | 17,00 | 17,00 | 1.528.789 |
22 apr 2022 | 16,51 | 16,93 | 16,17 | 16,23 | 16,23 | 1.047.657 |
21 apr 2022 | 16,38 | 16,91 | 16,12 | 16,66 | 16,66 | 1.576.644 |
20 apr 2022 | 16,05 | 16,35 | 16,01 | 16,34 | 16,34 | 1.395.697 |
19 apr 2022 | 15,67 | 16,04 | 15,39 | 16,04 | 16,04 | 1.398.390 |
14 apr 2022 | 15,23 | 15,77 | 15,16 | 15,57 | 15,57 | 1.069.605 |
13 apr 2022 | 15,40 | 15,47 | 15,07 | 15,13 | 15,13 | 1.083.006 |
12 apr 2022 | 15,84 | 15,89 | 15,15 | 15,40 | 15,40 | 1.386.565 |
11 apr 2022 | 16,16 | 16,28 | 15,86 | 15,98 | 15,98 | 942.786 |
08 apr 2022 | 16,53 | 16,62 | 16,11 | 16,27 | 16,27 | 1.017.963 |
07 apr 2022 | 16,88 | 17,01 | 16,42 | 16,48 | 16,48 | 1.039.725 |
06 apr 2022 | 17,40 | 17,43 | 16,84 | 16,84 | 16,84 | 1.148.946 |
05 apr 2022 | 17,36 | 17,64 | 17,26 | 17,50 | 17,50 | 1.064.370 |
04 apr 2022 | 16,70 | 17,42 | 16,64 | 17,36 | 17,36 | 1.465.205 |
01 apr 2022 | 16,61 | 16,90 | 16,43 | 16,47 | 16,47 | 1.202.013 |
31 mar 2022 | 16,50 | 16,79 | 16,21 | 16,48 | 16,48 | 2.018.814 |
30 mar 2022 | 15,72 | 16,95 | 15,50 | 16,50 | 16,50 | 2.746.738 |
29 mar 2022 | 15,50 | 15,68 | 15,40 | 15,63 | 15,63 | 847.625 |
28 mar 2022 | 15,59 | 15,73 | 15,27 | 15,32 | 15,32 | 702.827 |
25 mar 2022 | 15,45 | 15,96 | 15,35 | 15,48 | 15,48 | 1.161.683 |
24 mar 2022 | 15,73 | 15,78 | 15,40 | 15,42 | 15,42 | 1.165.960 |
23 mar 2022 | 16,45 | 16,81 | 15,71 | 15,82 | 15,82 | 1.249.505 |
22 mar 2022 | 15,77 | 16,39 | 15,46 | 16,39 | 16,39 | 1.292.444 |
21 mar 2022 | 16,10 | 16,15 | 15,70 | 15,77 | 15,77 | 923.389 |
18 mar 2022 | 15,72 | 16,10 | 15,55 | 16,07 | 16,07 | 2.251.795 |
17 mar 2022 | 15,60 | 15,74 | 15,47 | 15,53 | 15,53 | 909.331 |
16 mar 2022 | 15,44 | 15,65 | 15,07 | 15,47 | 15,47 | 1.312.171 |
15 mar 2022 | 16,06 | 16,17 | 15,11 | 15,16 | 15,16 | 1.481.959 |
14 mar 2022 | 16,22 | 16,32 | 16,01 | 16,20 | 16,20 | 1.030.068 |
11 mar 2022 | 16,25 | 16,47 | 16,08 | 16,26 | 16,26 | 796.252 |
10 mar 2022 | 16,59 | 16,68 | 15,98 | 16,18 | 16,18 | 666.723 |
09 mar 2022 | 16,20 | 16,56 | 15,90 | 16,56 | 16,56 | 1.175.928 |
08 mar 2022 | 16,76 | 16,95 | 15,59 | 15,80 | 15,80 | 2.111.157 |
07 mar 2022 | 15,50 | 17,01 | 15,44 | 16,84 | 16,84 | 1.961.900 |
04 mar 2022 | 15,92 | 16,13 | 15,48 | 15,91 | 15,91 | 1.346.411 |
03 mar 2022 | 17,18 | 17,27 | 15,91 | 15,95 | 15,95 | 1.884.690 |
02 mar 2022 | 17,01 | 17,62 | 16,94 | 17,25 | 17,25 | 1.728.538 |
01 mar 2022 | 17,00 | 17,43 | 16,83 | 17,02 | 17,02 | 2.307.462 |
28 feb 2022 | 15,22 | 17,10 | 15,22 | 17,01 | 17,01 | 3.209.698 |
25 feb 2022 | 15,35 | 15,89 | 15,20 | 15,80 | 15,80 | 2.006.635 |
24 feb 2022 | 14,80 | 15,30 | 14,74 | 15,14 | 15,14 | 1.805.879 |
23 feb 2022 | 14,81 | 15,34 | 14,77 | 15,27 | 15,27 | 1.682.678 |
22 feb 2022 | 14,30 | 14,88 | 14,10 | 14,77 | 14,77 | 985.432 |
21 feb 2022 | 14,72 | 14,98 | 14,44 | 14,44 | 14,44 | 1.000.468 |
18 feb 2022 | 14,50 | 14,82 | 14,47 | 14,60 | 14,60 | 952.464 |
17 feb 2022 | 14,88 | 14,90 | 14,36 | 14,48 | 14,48 | 875.173 |
16 feb 2022 | 14,50 | 15,05 | 14,36 | 14,90 | 14,90 | 4.319.213 |
15 feb 2022 | 14,35 | 14,56 | 14,32 | 14,50 | 14,50 | 973.620 |
14 feb 2022 | 14,51 | 14,65 | 14,35 | 14,44 | 14,44 | 1.109.375 |
11 feb 2022 | 15,00 | 15,02 | 14,68 | 14,81 | 14,81 | 1.050.906 |
10 feb 2022 | 15,26 | 15,43 | 15,01 | 15,15 | 15,15 | 862.487 |
*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...