Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | 17,67 | 17,89 | 17,21 | 17,61 | 17,61 | 4.727.300 |
19 mag 2022 | 17,35 | 17,71 | 17,26 | 17,50 | 17,50 | 4.818.400 |
18 mag 2022 | 18,02 | 18,40 | 17,42 | 17,48 | 17,48 | 3.229.900 |
17 mag 2022 | 18,01 | 18,38 | 18,01 | 18,26 | 18,26 | 3.726.200 |
16 mag 2022 | 17,83 | 17,90 | 17,48 | 17,63 | 17,63 | 2.717.100 |
13 mag 2022 | 17,50 | 17,96 | 17,33 | 17,84 | 17,84 | 3.456.400 |
12 mag 2022 | 16,69 | 17,39 | 16,67 | 17,38 | 17,38 | 6.613.300 |
11 mag 2022 | 17,43 | 17,96 | 16,87 | 16,90 | 16,90 | 5.200.600 |
10 mag 2022 | 17,60 | 18,00 | 17,20 | 17,57 | 17,57 | 5.591.500 |
09 mag 2022 | 16,91 | 17,64 | 16,91 | 17,50 | 17,50 | 6.307.700 |
06 mag 2022 | 19,13 | 19,22 | 16,54 | 17,11 | 17,11 | 7.510.500 |
05 mag 2022 | 20,75 | 20,80 | 19,40 | 19,73 | 19,73 | 3.161.000 |
04 mag 2022 | 20,21 | 20,90 | 20,14 | 20,85 | 20,85 | 2.381.600 |
03 mag 2022 | 20,29 | 20,42 | 19,91 | 20,21 | 20,21 | 3.285.400 |
02 mag 2022 | 19,93 | 20,31 | 19,76 | 20,22 | 20,22 | 2.881.800 |
29 apr 2022 | 20,31 | 20,55 | 19,84 | 19,86 | 19,86 | 2.537.700 |
28 apr 2022 | 20,33 | 20,53 | 20,03 | 20,42 | 20,42 | 1.872.900 |
27 apr 2022 | 19,96 | 20,35 | 19,91 | 20,26 | 20,26 | 2.536.700 |
26 apr 2022 | 20,63 | 20,70 | 20,05 | 20,05 | 20,05 | 1.906.100 |
25 apr 2022 | 20,76 | 20,91 | 20,31 | 20,88 | 20,88 | 2.756.400 |
22 apr 2022 | 21,23 | 21,32 | 20,74 | 20,86 | 20,86 | 2.423.400 |
21 apr 2022 | 22,06 | 22,20 | 21,32 | 21,35 | 21,35 | 1.997.100 |
20 apr 2022 | 21,82 | 22,00 | 21,48 | 21,87 | 21,87 | 3.122.600 |
19 apr 2022 | 21,23 | 21,79 | 21,11 | 21,73 | 21,73 | 2.199.700 |
18 apr 2022 | 21,15 | 21,34 | 20,96 | 21,18 | 21,18 | 1.769.700 |
14 apr 2022 | 21,68 | 21,83 | 21,06 | 21,17 | 21,17 | 2.699.500 |
13 apr 2022 | 20,96 | 21,66 | 20,76 | 21,63 | 21,63 | 2.358.800 |
12 apr 2022 | 21,22 | 21,48 | 20,81 | 20,96 | 20,96 | 2.562.800 |
11 apr 2022 | 21,14 | 21,49 | 21,05 | 21,10 | 21,10 | 2.195.100 |
08 apr 2022 | 21,25 | 21,52 | 21,00 | 21,34 | 21,34 | 1.568.600 |
07 apr 2022 | 21,56 | 21,67 | 20,92 | 21,30 | 21,30 | 2.221.700 |
06 apr 2022 | 21,79 | 21,88 | 21,42 | 21,67 | 21,67 | 2.584.200 |
05 apr 2022 | 21,99 | 22,13 | 21,77 | 22,00 | 22,00 | 1.931.800 |
04 apr 2022 | 21,77 | 22,14 | 21,73 | 22,11 | 22,11 | 1.592.300 |
01 apr 2022 | 22,29 | 22,42 | 21,82 | 21,93 | 21,93 | 1.609.800 |
31 mar 2022 | 22,65 | 22,73 | 22,13 | 22,15 | 22,15 | 2.707.900 |
30 mar 2022 | 22,84 | 23,07 | 22,68 | 22,77 | 22,77 | 1.446.100 |
29 mar 2022 | 22,81 | 23,04 | 22,77 | 22,96 | 22,96 | 1.505.300 |
28 mar 2022 | 22,57 | 22,64 | 22,35 | 22,51 | 22,51 | 1.184.900 |
25 mar 2022 | 22,62 | 22,82 | 22,44 | 22,58 | 22,58 | 1.630.400 |
24 mar 2022 | 22,02 | 22,56 | 21,61 | 22,55 | 22,55 | 2.305.400 |
23 mar 2022 | 22,04 | 22,12 | 21,87 | 21,92 | 21,92 | 1.836.700 |
22 mar 2022 | 22,03 | 22,43 | 21,99 | 22,24 | 22,24 | 2.608.700 |
21 mar 2022 | 22,27 | 22,51 | 21,80 | 22,00 | 22,00 | 1.727.000 |
18 mar 2022 | 22,32 | 22,41 | 22,07 | 22,14 | 22,14 | 5.266.700 |
17 mar 2022 | 21,61 | 22,47 | 21,43 | 22,42 | 22,42 | 3.131.800 |
16 mar 2022 | 21,41 | 21,83 | 21,11 | 21,63 | 21,63 | 4.323.200 |
15 mar 2022 | 21,18 | 21,45 | 20,86 | 21,10 | 21,10 | 2.326.100 |
15 mar 2022 | 0.1 Dividendo |
14 mar 2022 | 21,05 | 21,28 | 20,89 | 21,11 | 21,01 | 4.820.300 |
11 mar 2022 | 21,55 | 21,75 | 20,95 | 20,96 | 20,86 | 3.937.500 |
10 mar 2022 | 20,86 | 21,09 | 20,68 | 20,98 | 20,88 | 2.772.900 |
09 mar 2022 | 20,85 | 21,41 | 20,80 | 21,13 | 21,03 | 2.999.700 |
08 mar 2022 | 20,21 | 20,95 | 20,05 | 20,33 | 20,23 | 3.163.500 |
07 mar 2022 | 21,15 | 21,20 | 20,25 | 20,28 | 20,18 | 3.009.500 |
04 mar 2022 | 21,56 | 21,56 | 21,05 | 21,22 | 21,12 | 3.652.500 |
03 mar 2022 | 22,56 | 22,62 | 21,69 | 21,77 | 21,67 | 1.807.200 |
02 mar 2022 | 21,72 | 22,62 | 21,59 | 22,53 | 22,42 | 3.082.900 |
01 mar 2022 | 22,20 | 22,38 | 21,28 | 21,55 | 21,45 | 5.102.700 |
28 feb 2022 | 22,13 | 22,46 | 21,87 | 22,32 | 22,21 | 3.259.100 |
25 feb 2022 | 21,73 | 22,30 | 21,42 | 22,28 | 22,17 | 4.092.800 |
24 feb 2022 | 20,83 | 21,62 | 20,53 | 21,57 | 21,47 | 2.990.700 |
23 feb 2022 | 22,06 | 22,17 | 21,31 | 21,37 | 21,27 | 2.026.300 |
22 feb 2022 | 22,06 | 22,19 | 21,77 | 21,88 | 21,78 | 2.629.600 |
18 feb 2022 | 22,56 | 22,75 | 22,04 | 22,15 | 22,05 | 2.985.000 |
17 feb 2022 | 23,47 | 23,57 | 22,69 | 22,76 | 22,65 | 2.518.800 |
16 feb 2022 | 22,94 | 23,70 | 22,68 | 23,68 | 23,57 | 3.532.500 |
15 feb 2022 | 22,68 | 23,20 | 22,58 | 23,14 | 23,03 | 3.364.100 |
14 feb 2022 | 22,69 | 22,79 | 22,15 | 22,28 | 22,17 | 3.279.500 |
11 feb 2022 | 23,13 | 23,34 | 22,58 | 22,65 | 22,54 | 3.792.800 |
10 feb 2022 | 23,29 | 23,67 | 23,08 | 23,19 | 23,08 | 3.192.000 |
09 feb 2022 | 23,19 | 23,53 | 23,14 | 23,46 | 23,35 | 3.481.400 |
08 feb 2022 | 22,54 | 23,12 | 22,45 | 22,85 | 22,74 | 3.923.000 |
07 feb 2022 | 22,58 | 22,95 | 22,37 | 22,45 | 22,34 | 3.986.200 |
04 feb 2022 | 23,10 | 23,73 | 21,85 | 22,50 | 22,39 | 5.636.400 |
03 feb 2022 | 22,23 | 22,73 | 22,23 | 22,45 | 22,34 | 4.287.900 |
02 feb 2022 | 21,81 | 22,46 | 21,81 | 22,37 | 22,26 | 3.302.300 |
01 feb 2022 | 22,22 | 22,47 | 22,01 | 22,26 | 22,15 | 3.434.700 |
31 gen 2022 | 21,73 | 22,27 | 21,62 | 22,24 | 22,13 | 3.730.100 |
28 gen 2022 | 20,98 | 21,78 | 20,91 | 21,76 | 21,66 | 2.912.500 |
27 gen 2022 | 21,47 | 21,69 | 21,02 | 21,08 | 20,98 | 2.885.300 |
26 gen 2022 | 21,83 | 22,15 | 21,16 | 21,36 | 21,26 | 2.762.100 |
25 gen 2022 | 21,72 | 21,83 | 21,17 | 21,68 | 21,58 | 3.314.200 |
24 gen 2022 | 21,25 | 22,03 | 20,86 | 22,00 | 21,90 | 4.331.500 |
21 gen 2022 | 21,57 | 21,86 | 21,30 | 21,44 | 21,34 | 3.013.300 |
20 gen 2022 | 21,73 | 22,45 | 21,69 | 21,75 | 21,65 | 2.261.100 |
19 gen 2022 | 22,31 | 22,37 | 22,02 | 22,03 | 21,93 | 1.796.600 |
18 gen 2022 | 22,59 | 22,64 | 21,97 | 22,19 | 22,08 | 2.557.200 |
14 gen 2022 | 22,79 | 22,93 | 22,37 | 22,72 | 22,61 | 2.564.100 |
13 gen 2022 | 22,66 | 23,20 | 22,58 | 22,96 | 22,85 | 2.332.000 |
12 gen 2022 | 22,52 | 22,74 | 22,37 | 22,61 | 22,50 | 1.509.300 |
11 gen 2022 | 22,32 | 22,46 | 22,10 | 22,45 | 22,34 | 2.077.500 |
10 gen 2022 | 22,44 | 22,80 | 21,88 | 22,23 | 22,12 | 3.082.900 |
07 gen 2022 | 22,52 | 22,78 | 22,46 | 22,50 | 22,39 | 3.066.300 |
06 gen 2022 | 21,99 | 22,67 | 21,94 | 22,53 | 22,42 | 3.241.300 |
05 gen 2022 | 22,70 | 22,96 | 21,80 | 21,83 | 21,73 | 3.754.300 |
04 gen 2022 | 22,96 | 23,10 | 22,52 | 22,59 | 22,48 | 2.880.700 |
03 gen 2022 | 22,38 | 22,96 | 22,35 | 22,77 | 22,66 | 3.115.000 |
31 dic 2021 | 22,42 | 22,61 | 22,28 | 22,31 | 22,20 | 2.593.600 |
30 dic 2021 | 22,59 | 22,79 | 22,46 | 22,50 | 22,39 | 2.369.000 |
*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...