Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2022 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
16 mag 2022 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
13 mag 2022 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
12 mag 2022 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
11 mag 2022 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
10 mag 2022 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
09 mag 2022 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
06 mag 2022 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
05 mag 2022 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
04 mag 2022 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
03 mag 2022 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
02 mag 2022 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
29 apr 2022 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
28 apr 2022 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
27 apr 2022 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
26 apr 2022 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
25 apr 2022 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
22 apr 2022 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
21 apr 2022 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
20 apr 2022 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
19 apr 2022 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
18 apr 2022 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
14 apr 2022 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
13 apr 2022 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
12 apr 2022 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
11 apr 2022 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
08 apr 2022 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
07 apr 2022 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
06 apr 2022 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
05 apr 2022 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
04 apr 2022 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
01 apr 2022 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
31 mar 2022 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
30 mar 2022 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
29 mar 2022 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
28 mar 2022 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
25 mar 2022 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
24 mar 2022 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
23 mar 2022 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
22 mar 2022 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
21 mar 2022 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
18 mar 2022 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
17 mar 2022 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
16 mar 2022 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
15 mar 2022 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
14 mar 2022 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
11 mar 2022 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
10 mar 2022 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
09 mar 2022 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
08 mar 2022 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
07 mar 2022 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
04 mar 2022 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
03 mar 2022 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
02 mar 2022 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
01 mar 2022 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
28 feb 2022 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
25 feb 2022 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
24 feb 2022 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
23 feb 2022 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
22 feb 2022 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
18 feb 2022 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
17 feb 2022 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
16 feb 2022 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
15 feb 2022 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
14 feb 2022 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
11 feb 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
10 feb 2022 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
09 feb 2022 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
08 feb 2022 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
07 feb 2022 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
04 feb 2022 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
03 feb 2022 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
02 feb 2022 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
01 feb 2022 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
31 gen 2022 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
28 gen 2022 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
27 gen 2022 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
26 gen 2022 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
25 gen 2022 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
24 gen 2022 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
21 gen 2022 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
20 gen 2022 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
19 gen 2022 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
18 gen 2022 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
14 gen 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
13 gen 2022 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
12 gen 2022 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
11 gen 2022 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
10 gen 2022 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
07 gen 2022 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
06 gen 2022 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
05 gen 2022 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
04 gen 2022 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
03 gen 2022 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
31 dic 2021 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
30 dic 2021 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
29 dic 2021 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
28 dic 2021 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
27 dic 2021 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
23 dic 2021 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
*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...