Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mag 2022 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | 300 |
26 mag 2022 | 14,90 | 14,93 | 14,87 | 14,91 | 14,91 | 2.900 |
25 mag 2022 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | 100 |
24 mag 2022 | 14,08 | 14,13 | 14,08 | 14,13 | 14,13 | 700 |
23 mag 2022 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | 100 |
20 mag 2022 | 15,02 | 15,02 | 14,78 | 14,78 | 14,78 | 2.300 |
19 mag 2022 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | 100 |
18 mag 2022 | 14,50 | 14,50 | 14,40 | 14,40 | 14,40 | 100 |
17 mag 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 800 |
16 mag 2022 | 14,79 | 14,84 | 14,56 | 14,56 | 14,56 | 1.100 |
13 mag 2022 | 14,32 | 14,82 | 14,32 | 14,82 | 14,82 | 1.500 |
12 mag 2022 | 13,57 | 14,10 | 13,57 | 13,96 | 13,96 | 1.000 |
11 mag 2022 | 13,89 | 13,89 | 13,73 | 13,73 | 13,73 | 200 |
10 mag 2022 | 14,21 | 14,21 | 13,80 | 14,00 | 14,00 | 1.300 |
09 mag 2022 | 14,57 | 14,57 | 13,92 | 13,96 | 13,96 | 6.600 |
06 mag 2022 | 15,17 | 15,17 | 14,82 | 14,82 | 14,82 | 800 |
05 mag 2022 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
04 mag 2022 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | 600 |
03 mag 2022 | 15,93 | 15,93 | 15,88 | 15,88 | 15,88 | 1.000 |
02 mag 2022 | 15,79 | 15,96 | 15,79 | 15,96 | 15,96 | 400 |
29 apr 2022 | 15,82 | 15,82 | 15,68 | 15,68 | 15,68 | 1.000 |
28 apr 2022 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | 300 |
27 apr 2022 | 15,61 | 15,61 | 15,59 | 15,59 | 15,59 | 300 |
26 apr 2022 | 15,74 | 15,74 | 15,66 | 15,66 | 15,66 | 400 |
25 apr 2022 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | 200 |
22 apr 2022 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | 100 |
21 apr 2022 | 16,88 | 16,88 | 16,08 | 16,08 | 16,08 | 400 |
20 apr 2022 | 16,78 | 16,78 | 16,68 | 16,68 | 16,68 | 300 |
19 apr 2022 | 16,95 | 17,26 | 16,94 | 17,26 | 17,26 | 800 |
18 apr 2022 | 16,89 | 16,99 | 16,89 | 16,94 | 16,94 | 600 |
14 apr 2022 | 17,64 | 17,64 | 17,29 | 17,29 | 17,29 | 300 |
13 apr 2022 | 17,50 | 17,66 | 17,50 | 17,66 | 17,66 | 400 |
12 apr 2022 | 17,63 | 17,63 | 17,26 | 17,26 | 17,26 | 300 |
11 apr 2022 | 17,52 | 17,52 | 17,43 | 17,45 | 17,45 | 800 |
08 apr 2022 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | 100 |
07 apr 2022 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | 300 |
06 apr 2022 | 17,85 | 17,98 | 17,83 | 17,98 | 17,98 | 700 |
05 apr 2022 | 18,45 | 18,51 | 18,45 | 18,51 | 18,51 | 100 |
04 apr 2022 | 18,69 | 19,02 | 18,69 | 19,02 | 19,02 | 1.400 |
01 apr 2022 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | 100 |
31 mar 2022 | 18,24 | 18,24 | 18,09 | 18,09 | 18,09 | 200 |
30 mar 2022 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | 100 |
29 mar 2022 | 18,61 | 18,91 | 18,60 | 18,91 | 18,91 | 600 |
28 mar 2022 | 18,17 | 18,17 | 17,88 | 18,14 | 18,14 | 1.800 |
25 mar 2022 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 100 |
24 mar 2022 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 300 |
23 mar 2022 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | 100 |
22 mar 2022 | 18,07 | 18,37 | 18,07 | 18,28 | 18,28 | 1.100 |
21 mar 2022 | 17,83 | 17,85 | 17,73 | 17,79 | 17,79 | 500 |
18 mar 2022 | 17,50 | 17,94 | 17,50 | 17,94 | 17,94 | 400 |
17 mar 2022 | 17,14 | 17,25 | 17,14 | 17,25 | 17,25 | 200 |
16 mar 2022 | 16,75 | 16,95 | 16,75 | 16,95 | 16,95 | 200 |
15 mar 2022 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | 100 |
14 mar 2022 | 15,17 | 15,22 | 15,17 | 15,22 | 15,22 | 800 |
11 mar 2022 | 16,07 | 16,07 | 15,95 | 15,95 | 15,95 | 100 |
10 mar 2022 | 16,83 | 16,83 | 16,64 | 16,64 | 16,64 | 200 |
09 mar 2022 | 16,95 | 17,27 | 16,95 | 17,27 | 17,27 | 400 |
08 mar 2022 | 16,44 | 16,67 | 16,44 | 16,48 | 16,48 | 1.200 |
07 mar 2022 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | 100 |
04 mar 2022 | 17,28 | 17,32 | 17,09 | 17,14 | 17,14 | 1.100 |
03 mar 2022 | 17,77 | 17,77 | 17,68 | 17,68 | 17,68 | 400 |
02 mar 2022 | 18,40 | 18,42 | 18,38 | 18,42 | 18,42 | 1.500 |
01 mar 2022 | 18,66 | 18,66 | 18,37 | 18,37 | 18,37 | 1.600 |
28 feb 2022 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | 300 |
25 feb 2022 | 18,22 | 18,51 | 18,22 | 18,51 | 18,51 | 400 |
24 feb 2022 | 17,06 | 18,38 | 17,06 | 18,38 | 18,38 | 800 |
23 feb 2022 | 18,12 | 18,12 | 17,78 | 17,78 | 17,78 | 500 |
22 feb 2022 | 18,42 | 18,42 | 18,27 | 18,29 | 18,29 | 1.000 |
18 feb 2022 | 18,82 | 18,82 | 18,72 | 18,76 | 18,76 | 600 |
17 feb 2022 | 19,83 | 19,83 | 19,43 | 19,43 | 19,43 | 800 |
16 feb 2022 | 20,02 | 20,05 | 20,02 | 20,05 | 20,05 | 400 |
15 feb 2022 | 20,04 | 20,30 | 20,04 | 20,30 | 20,30 | 900 |
14 feb 2022 | 19,92 | 19,92 | 19,72 | 19,72 | 19,72 | 500 |
11 feb 2022 | 20,23 | 20,23 | 19,73 | 19,76 | 19,76 | 500 |
10 feb 2022 | 20,60 | 20,60 | 20,27 | 20,27 | 20,27 | 100 |
09 feb 2022 | 20,46 | 20,68 | 20,46 | 20,68 | 20,68 | 800 |
08 feb 2022 | 19,72 | 20,09 | 19,72 | 20,09 | 20,09 | 1.200 |
07 feb 2022 | 19,83 | 19,98 | 19,77 | 19,77 | 19,77 | 4.100 |
04 feb 2022 | 19,25 | 19,79 | 19,25 | 19,79 | 19,79 | 300 |
03 feb 2022 | 19,43 | 19,43 | 19,12 | 19,12 | 19,12 | 300 |
02 feb 2022 | 19,94 | 20,09 | 19,83 | 20,00 | 20,00 | 2.700 |
01 feb 2022 | 20,16 | 20,33 | 19,87 | 20,33 | 20,33 | 300 |
31 gen 2022 | 19,58 | 20,07 | 19,58 | 20,07 | 20,07 | 900 |
28 gen 2022 | 18,50 | 19,00 | 18,40 | 19,00 | 19,00 | 900 |
27 gen 2022 | 19,09 | 19,11 | 18,62 | 18,66 | 18,66 | 9.100 |
26 gen 2022 | 19,50 | 19,50 | 18,97 | 19,00 | 19,00 | 9.800 |
25 gen 2022 | 19,16 | 19,26 | 19,16 | 19,18 | 19,18 | 400 |
24 gen 2022 | 19,08 | 19,77 | 18,64 | 19,77 | 19,77 | 600 |
21 gen 2022 | 20,08 | 20,10 | 19,80 | 19,81 | 19,81 | 1.600 |
20 gen 2022 | 21,16 | 21,17 | 20,45 | 20,45 | 20,45 | 1.700 |
19 gen 2022 | 20,41 | 20,42 | 20,41 | 20,42 | 20,42 | 600 |
18 gen 2022 | 20,57 | 20,74 | 20,35 | 20,35 | 20,35 | 1.800 |
14 gen 2022 | 20,55 | 20,66 | 20,43 | 20,66 | 20,66 | 2.600 |
13 gen 2022 | 20,88 | 20,88 | 20,61 | 20,61 | 20,61 | 2.600 |
12 gen 2022 | 21,60 | 21,60 | 21,34 | 21,39 | 21,39 | 1.300 |
11 gen 2022 | 20,76 | 21,39 | 20,76 | 21,39 | 21,39 | 1.800 |
10 gen 2022 | 20,54 | 20,70 | 20,20 | 20,70 | 20,70 | 2.000 |
07 gen 2022 | 20,72 | 20,79 | 20,63 | 20,75 | 20,75 | 1.800 |
06 gen 2022 | 20,77 | 20,81 | 20,38 | 20,76 | 20,76 | 23.200 |
05 gen 2022 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | 200 |
*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...