Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 ago 2022 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
08 ago 2022 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
05 ago 2022 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
04 ago 2022 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
03 ago 2022 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
02 ago 2022 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
01 ago 2022 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
29 lug 2022 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
28 lug 2022 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
27 lug 2022 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
26 lug 2022 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
25 lug 2022 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
22 lug 2022 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
21 lug 2022 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
20 lug 2022 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
19 lug 2022 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
18 lug 2022 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
15 lug 2022 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
14 lug 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
13 lug 2022 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
12 lug 2022 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
11 lug 2022 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
08 lug 2022 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
07 lug 2022 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
06 lug 2022 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
05 lug 2022 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
01 lug 2022 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
30 giu 2022 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
29 giu 2022 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
28 giu 2022 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
27 giu 2022 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
24 giu 2022 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
23 giu 2022 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
22 giu 2022 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
21 giu 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
17 giu 2022 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
16 giu 2022 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
15 giu 2022 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
14 giu 2022 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
13 giu 2022 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
10 giu 2022 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
09 giu 2022 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
08 giu 2022 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
07 giu 2022 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
06 giu 2022 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
03 giu 2022 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
02 giu 2022 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
01 giu 2022 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
31 mag 2022 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
27 mag 2022 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
26 mag 2022 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
25 mag 2022 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
24 mag 2022 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
23 mag 2022 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
20 mag 2022 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
19 mag 2022 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
18 mag 2022 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
17 mag 2022 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
16 mag 2022 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
13 mag 2022 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
12 mag 2022 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
11 mag 2022 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
10 mag 2022 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
09 mag 2022 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
06 mag 2022 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
05 mag 2022 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
04 mag 2022 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
03 mag 2022 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
02 mag 2022 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
29 apr 2022 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
28 apr 2022 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
27 apr 2022 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
26 apr 2022 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
25 apr 2022 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
22 apr 2022 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
21 apr 2022 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
20 apr 2022 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
19 apr 2022 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
18 apr 2022 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
14 apr 2022 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
13 apr 2022 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
12 apr 2022 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
11 apr 2022 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
08 apr 2022 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
07 apr 2022 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
06 apr 2022 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
05 apr 2022 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
04 apr 2022 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
01 apr 2022 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
31 mar 2022 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
30 mar 2022 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
29 mar 2022 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
28 mar 2022 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
25 mar 2022 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
24 mar 2022 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
23 mar 2022 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
22 mar 2022 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
21 mar 2022 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
18 mar 2022 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
17 mar 2022 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
*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...