Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 12,34 | 12,62 | 12,34 | 12,57 | 12,57 | 18.357 |
30 giu 2022 | 12,34 | 12,54 | 11,98 | 12,54 | 12,54 | 34.086 |
29 giu 2022 | 12,70 | 12,80 | 12,38 | 12,49 | 12,49 | 39.212 |
28 giu 2022 | 12,97 | 13,01 | 12,79 | 12,82 | 12,82 | 34.152 |
27 giu 2022 | 12,80 | 12,96 | 12,77 | 12,96 | 12,96 | 44.574 |
24 giu 2022 | 12,65 | 12,97 | 12,64 | 12,80 | 12,80 | 36.559 |
23 giu 2022 | 12,84 | 12,84 | 12,64 | 12,76 | 12,76 | 20.475 |
22 giu 2022 | 13,02 | 13,02 | 12,72 | 12,83 | 12,83 | 25.916 |
21 giu 2022 | 13,24 | 13,34 | 12,94 | 12,94 | 12,94 | 44.631 |
20 giu 2022 | 13,78 | 13,78 | 13,12 | 13,18 | 13,18 | 41.701 |
17 giu 2022 | 13,21 | 13,86 | 12,96 | 13,52 | 13,52 | 1.088.974 |
16 giu 2022 | 12,88 | 13,04 | 12,72 | 12,94 | 12,94 | 40.723 |
15 giu 2022 | 12,70 | 13,34 | 12,70 | 13,07 | 13,07 | 76.384 |
14 giu 2022 | 12,95 | 12,99 | 12,66 | 12,75 | 12,75 | 41.978 |
13 giu 2022 | 13,06 | 13,06 | 12,73 | 12,95 | 12,95 | 63.375 |
10 giu 2022 | 13,06 | 13,24 | 12,81 | 12,96 | 12,96 | 57.560 |
09 giu 2022 | 13,06 | 13,49 | 12,95 | 13,07 | 13,07 | 39.443 |
08 giu 2022 | 13,07 | 13,34 | 13,00 | 13,09 | 13,09 | 23.423 |
07 giu 2022 | 12,88 | 13,38 | 12,88 | 13,23 | 13,23 | 29.207 |
06 giu 2022 | 12,88 | 13,42 | 12,88 | 13,00 | 13,00 | 14.891 |
03 giu 2022 | 12,86 | 13,15 | 12,86 | 13,15 | 13,15 | 9.829 |
02 giu 2022 | 12,86 | 12,95 | 12,78 | 12,78 | 12,78 | 1.847 |
01 giu 2022 | 12,90 | 12,90 | 12,61 | 12,72 | 12,72 | 15.956 |
31 mag 2022 | 13,06 | 13,06 | 12,55 | 12,91 | 12,91 | 37.220 |
30 mag 2022 | 12,61 | 12,98 | 12,61 | 12,90 | 12,90 | 24.892 |
27 mag 2022 | 12,58 | 12,81 | 12,58 | 12,62 | 12,62 | 13.065 |
26 mag 2022 | 12,47 | 12,63 | 12,20 | 12,60 | 12,60 | 19.683 |
25 mag 2022 | 12,04 | 12,78 | 12,04 | 12,40 | 12,40 | 33.734 |
24 mag 2022 | 12,01 | 12,29 | 11,97 | 12,19 | 12,19 | 34.461 |
23 mag 2022 | 11,76 | 12,26 | 11,68 | 12,26 | 12,26 | 34.842 |
20 mag 2022 | 11,80 | 11,90 | 11,60 | 11,80 | 11,80 | 35.125 |
19 mag 2022 | 11,62 | 11,70 | 11,37 | 11,54 | 11,54 | 53.035 |
18 mag 2022 | 12,22 | 12,34 | 11,73 | 11,86 | 11,86 | 26.501 |
17 mag 2022 | 11,86 | 12,15 | 11,81 | 12,15 | 12,15 | 41.589 |
16 mag 2022 | 12,22 | 12,31 | 11,82 | 11,85 | 11,85 | 21.255 |
13 mag 2022 | 12,88 | 12,93 | 12,24 | 12,24 | 12,24 | 100.100 |
12 mag 2022 | 12,88 | 13,01 | 12,50 | 13,01 | 13,01 | 17.714 |
11 mag 2022 | 12,48 | 13,13 | 12,21 | 12,90 | 12,90 | 53.178 |
10 mag 2022 | 11,88 | 12,41 | 11,82 | 12,38 | 12,38 | 54.519 |
09 mag 2022 | 12,16 | 12,16 | 11,53 | 11,94 | 11,94 | 44.715 |
06 mag 2022 | 12,16 | 12,16 | 11,66 | 11,99 | 11,99 | 43.347 |
05 mag 2022 | 12,43 | 12,47 | 12,09 | 12,25 | 12,25 | 12.353 |
04 mag 2022 | 12,80 | 12,80 | 12,22 | 12,33 | 12,33 | 38.398 |
03 mag 2022 | 12,80 | 12,91 | 12,65 | 12,65 | 12,65 | 23.770 |
02 mag 2022 | 13,39 | 13,39 | 12,56 | 12,90 | 12,90 | 18.650 |
29 apr 2022 | 13,40 | 13,40 | 12,80 | 13,40 | 13,40 | 57.830 |
28 apr 2022 | 12,96 | 13,26 | 12,96 | 13,12 | 13,12 | 9.073 |
27 apr 2022 | 13,06 | 13,19 | 12,86 | 12,95 | 12,95 | 50.078 |
26 apr 2022 | 13,06 | 13,45 | 13,01 | 13,18 | 13,18 | 29.281 |
25 apr 2022 | 13,48 | 13,48 | 13,16 | 13,16 | 13,16 | 10.754 |
22 apr 2022 | 13,81 | 13,88 | 13,49 | 13,60 | 13,60 | 96.370 |
21 apr 2022 | 13,60 | 13,83 | 13,28 | 13,79 | 13,79 | 100.165 |
20 apr 2022 | 12,86 | 14,11 | 12,72 | 13,50 | 13,50 | 246.829 |
19 apr 2022 | 12,50 | 12,56 | 12,20 | 12,56 | 12,56 | 18.000 |
14 apr 2022 | 12,30 | 12,71 | 12,29 | 12,51 | 12,51 | 21.276 |
13 apr 2022 | 12,40 | 12,57 | 12,18 | 12,21 | 12,21 | 34.921 |
12 apr 2022 | 12,10 | 12,62 | 12,05 | 12,22 | 12,22 | 51.913 |
11 apr 2022 | 12,45 | 12,45 | 12,04 | 12,18 | 12,18 | 32.979 |
08 apr 2022 | 12,72 | 12,79 | 12,30 | 12,45 | 12,45 | 19.298 |
07 apr 2022 | 12,52 | 12,92 | 12,34 | 12,70 | 12,70 | 57.465 |
06 apr 2022 | 12,66 | 12,67 | 12,04 | 12,30 | 12,30 | 75.979 |
05 apr 2022 | 12,40 | 12,93 | 12,40 | 12,79 | 12,79 | 112.096 |
04 apr 2022 | 12,40 | 12,40 | 12,09 | 12,24 | 12,24 | 39.681 |
01 apr 2022 | 12,40 | 12,52 | 12,20 | 12,21 | 12,21 | 16.088 |
31 mar 2022 | 12,16 | 12,64 | 12,12 | 12,54 | 12,54 | 105.663 |
30 mar 2022 | 12,24 | 12,26 | 11,78 | 12,08 | 12,08 | 90.549 |
29 mar 2022 | 12,26 | 12,32 | 12,10 | 12,20 | 12,20 | 58.338 |
28 mar 2022 | 11,98 | 12,24 | 11,90 | 12,14 | 12,14 | 30.156 |
25 mar 2022 | 11,90 | 12,08 | 11,80 | 11,98 | 11,98 | 230.549 |
24 mar 2022 | 12,00 | 12,08 | 11,70 | 11,96 | 11,96 | 94.458 |
23 mar 2022 | 12,08 | 12,26 | 11,90 | 12,00 | 12,00 | 17.943 |
22 mar 2022 | 12,38 | 12,38 | 12,14 | 12,24 | 12,24 | 15.977 |
21 mar 2022 | 12,30 | 12,44 | 12,24 | 12,38 | 12,38 | 21.761 |
18 mar 2022 | 12,40 | 12,66 | 12,12 | 12,38 | 12,38 | 194.662 |
17 mar 2022 | 12,24 | 12,52 | 12,24 | 12,40 | 12,40 | 13.547 |
16 mar 2022 | 12,12 | 12,50 | 12,10 | 12,32 | 12,32 | 24.361 |
15 mar 2022 | 12,08 | 12,34 | 11,62 | 12,34 | 12,34 | 118.173 |
14 mar 2022 | 11,60 | 12,24 | 11,60 | 12,10 | 12,10 | 41.843 |
11 mar 2022 | 11,64 | 11,84 | 11,40 | 11,76 | 11,76 | 95.057 |
10 mar 2022 | 11,28 | 12,00 | 11,02 | 11,60 | 11,60 | 273.384 |
09 mar 2022 | 11,10 | 11,40 | 10,84 | 11,10 | 11,10 | 55.863 |
08 mar 2022 | 11,02 | 11,26 | 10,70 | 10,92 | 10,92 | 41.339 |
07 mar 2022 | 11,20 | 11,20 | 9,89 | 11,20 | 11,20 | 49.010 |
04 mar 2022 | 11,64 | 11,64 | 10,72 | 11,10 | 11,10 | 47.563 |
03 mar 2022 | 11,90 | 11,96 | 11,64 | 11,92 | 11,92 | 13.721 |
02 mar 2022 | 12,26 | 12,32 | 11,82 | 11,84 | 11,84 | 30.466 |
01 mar 2022 | 12,56 | 12,58 | 12,16 | 12,40 | 12,40 | 9.685 |
28 feb 2022 | 12,60 | 12,80 | 12,44 | 12,56 | 12,56 | 19.525 |
25 feb 2022 | 12,40 | 12,70 | 12,12 | 12,70 | 12,70 | 5.114 |
24 feb 2022 | 12,58 | 12,66 | 11,82 | 12,38 | 12,38 | 23.088 |
23 feb 2022 | 12,86 | 13,18 | 12,66 | 12,68 | 12,68 | 37.444 |
22 feb 2022 | 12,62 | 12,82 | 12,30 | 12,76 | 12,76 | 17.505 |
21 feb 2022 | 12,74 | 12,74 | 12,42 | 12,74 | 12,74 | 14.203 |
18 feb 2022 | 12,86 | 12,90 | 12,66 | 12,80 | 12,80 | 27.888 |
17 feb 2022 | 12,88 | 13,10 | 12,66 | 12,86 | 12,86 | 77.040 |
16 feb 2022 | 12,84 | 12,98 | 12,70 | 12,82 | 12,82 | 21.775 |
15 feb 2022 | 12,50 | 12,86 | 12,50 | 12,76 | 12,76 | 28.303 |
14 feb 2022 | 12,56 | 12,58 | 12,20 | 12,48 | 12,48 | 16.328 |
11 feb 2022 | 12,72 | 13,00 | 12,52 | 12,74 | 12,74 | 68.260 |
10 feb 2022 | 12,92 | 13,18 | 12,72 | 12,88 | 12,88 | 17.790 |
*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...