Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | 41,67 | 43,04 | 41,65 | 42,56 | 42,56 | 328.240 |
19 mag 2022 | 41,06 | 41,65 | 40,69 | 41,51 | 41,51 | 155.940 |
18 mag 2022 | 41,84 | 42,14 | 41,18 | 41,36 | 41,36 | 235.899 |
17 mag 2022 | 42,16 | 42,50 | 41,52 | 41,87 | 41,87 | 207.325 |
16 mag 2022 | 41,06 | 41,84 | 40,98 | 41,83 | 41,83 | 185.251 |
13 mag 2022 | 40,29 | 41,56 | 39,97 | 41,34 | 41,34 | 237.374 |
12 mag 2022 | 41,48 | 41,59 | 39,64 | 39,90 | 39,90 | 503.387 |
11 mag 2022 | 42,51 | 42,51 | 40,63 | 42,01 | 42,01 | 502.712 |
10 mag 2022 | 41,92 | 42,62 | 41,26 | 42,41 | 42,41 | 249.881 |
09 mag 2022 | 42,00 | 42,45 | 41,16 | 41,44 | 41,44 | 191.637 |
06 mag 2022 | 42,67 | 43,09 | 42,06 | 42,11 | 42,11 | 235.861 |
05 mag 2022 | 44,28 | 44,35 | 42,79 | 42,84 | 42,84 | 168.194 |
04 mag 2022 | 43,33 | 44,29 | 43,20 | 43,39 | 43,39 | 182.552 |
03 mag 2022 | 44,69 | 44,72 | 43,05 | 43,39 | 43,39 | 284.182 |
02 mag 2022 | 45,46 | 45,60 | 43,19 | 44,47 | 44,47 | 272.695 |
29 apr 2022 | 45,68 | 46,83 | 45,49 | 45,99 | 45,99 | 320.883 |
28 apr 2022 | 44,66 | 45,81 | 44,57 | 45,81 | 45,81 | 238.458 |
27 apr 2022 | 44,97 | 45,01 | 44,35 | 44,73 | 44,73 | 120.552 |
26 apr 2022 | 46,15 | 46,28 | 44,66 | 44,95 | 44,95 | 189.102 |
25 apr 2022 | 45,66 | 45,98 | 45,30 | 45,67 | 45,67 | 151.175 |
22 apr 2022 | 47,45 | 48,23 | 46,02 | 46,26 | 46,26 | 306.768 |
21 apr 2022 | 48,52 | 48,56 | 47,80 | 47,88 | 47,88 | 220.611 |
20 apr 2022 | 48,17 | 48,71 | 47,49 | 48,70 | 48,70 | 182.492 |
19 apr 2022 | 47,81 | 48,42 | 46,44 | 48,14 | 48,14 | 331.534 |
14 apr 2022 | 47,99 | 48,42 | 47,85 | 48,19 | 48,19 | 188.261 |
13 apr 2022 | 47,53 | 48,22 | 47,50 | 48,11 | 48,11 | 195.923 |
12 apr 2022 | 48,16 | 48,62 | 47,39 | 47,68 | 47,68 | 176.198 |
11 apr 2022 | 48,82 | 49,28 | 48,40 | 48,62 | 48,62 | 150.018 |
08 apr 2022 | 49,50 | 49,83 | 48,34 | 49,21 | 49,21 | 216.674 |
07 apr 2022 | 48,18 | 49,31 | 48,15 | 49,12 | 49,12 | 278.583 |
06 apr 2022 | 48,66 | 49,05 | 47,22 | 47,78 | 47,78 | 275.562 |
05 apr 2022 | 47,30 | 49,01 | 47,29 | 48,88 | 48,88 | 362.997 |
04 apr 2022 | 46,18 | 47,41 | 45,96 | 47,23 | 47,23 | 310.522 |
01 apr 2022 | 45,77 | 46,33 | 45,31 | 46,11 | 46,11 | 171.407 |
31 mar 2022 | 46,98 | 47,04 | 45,55 | 45,64 | 45,64 | 354.471 |
30 mar 2022 | 46,63 | 47,32 | 46,35 | 46,88 | 46,88 | 236.670 |
29 mar 2022 | 45,30 | 47,07 | 45,07 | 46,97 | 46,97 | 308.034 |
28 mar 2022 | 45,54 | 45,82 | 45,01 | 45,01 | 45,01 | 252.705 |
25 mar 2022 | 45,54 | 46,14 | 45,10 | 45,40 | 45,40 | 172.080 |
24 mar 2022 | 46,11 | 46,16 | 45,42 | 45,42 | 45,42 | 204.835 |
23 mar 2022 | 45,98 | 46,36 | 45,20 | 45,87 | 45,87 | 285.334 |
22 mar 2022 | 45,61 | 46,16 | 45,08 | 46,16 | 46,16 | 170.959 |
21 mar 2022 | 45,32 | 46,14 | 45,32 | 45,72 | 45,72 | 171.920 |
18 mar 2022 | 45,15 | 45,65 | 44,57 | 45,65 | 45,65 | 454.387 |
17 mar 2022 | 45,60 | 45,73 | 44,81 | 45,66 | 45,66 | 205.545 |
16 mar 2022 | 45,00 | 45,62 | 44,62 | 45,43 | 45,43 | 236.712 |
15 mar 2022 | 44,38 | 44,54 | 43,78 | 44,19 | 44,19 | 289.615 |
14 mar 2022 | 43,65 | 44,87 | 43,35 | 44,80 | 44,80 | 192.869 |
11 mar 2022 | 43,27 | 43,81 | 42,63 | 43,53 | 43,53 | 237.125 |
10 mar 2022 | 44,11 | 44,37 | 42,49 | 43,02 | 43,02 | 323.587 |
09 mar 2022 | 40,80 | 44,24 | 40,71 | 44,24 | 44,24 | 436.834 |
08 mar 2022 | 41,63 | 42,50 | 40,33 | 40,35 | 40,35 | 420.276 |
07 mar 2022 | 41,59 | 42,28 | 40,51 | 41,85 | 41,85 | 346.401 |
04 mar 2022 | 42,48 | 43,40 | 42,05 | 42,05 | 42,05 | 291.858 |
03 mar 2022 | 43,11 | 44,06 | 42,79 | 42,83 | 42,83 | 275.589 |
02 mar 2022 | 42,31 | 43,67 | 41,96 | 43,17 | 43,17 | 313.529 |
01 mar 2022 | 44,00 | 44,16 | 42,44 | 42,44 | 42,44 | 293.287 |
28 feb 2022 | 43,87 | 44,66 | 43,58 | 43,76 | 43,76 | 398.413 |
25 feb 2022 | 43,60 | 44,80 | 43,06 | 44,65 | 44,65 | 323.803 |
24 feb 2022 | 44,80 | 45,60 | 43,22 | 43,35 | 43,35 | 382.052 |
23 feb 2022 | 46,32 | 46,63 | 46,00 | 46,10 | 46,10 | 143.135 |
22 feb 2022 | 45,50 | 46,29 | 44,94 | 46,29 | 46,29 | 212.193 |
21 feb 2022 | 46,35 | 46,95 | 45,93 | 46,11 | 46,11 | 283.909 |
18 feb 2022 | 45,94 | 46,76 | 45,65 | 46,20 | 46,20 | 234.128 |
17 feb 2022 | 45,43 | 46,18 | 45,43 | 45,81 | 45,81 | 262.583 |
16 feb 2022 | 45,68 | 46,03 | 45,43 | 45,51 | 45,51 | 196.478 |
15 feb 2022 | 44,84 | 46,00 | 44,84 | 45,75 | 45,75 | 275.046 |
14 feb 2022 | 44,52 | 45,22 | 44,39 | 44,78 | 44,78 | 338.757 |
11 feb 2022 | 45,56 | 45,71 | 45,25 | 45,40 | 45,40 | 252.476 |
10 feb 2022 | 46,76 | 47,23 | 45,80 | 45,80 | 45,80 | 188.144 |
09 feb 2022 | 46,30 | 46,85 | 46,30 | 46,55 | 46,55 | 228.390 |
08 feb 2022 | 46,92 | 47,58 | 46,01 | 46,09 | 46,09 | 208.647 |
07 feb 2022 | 47,57 | 47,67 | 46,29 | 46,91 | 46,91 | 273.891 |
04 feb 2022 | 48,67 | 49,10 | 47,35 | 47,35 | 47,35 | 187.195 |
03 feb 2022 | 49,80 | 49,93 | 48,54 | 48,54 | 48,54 | 252.282 |
02 feb 2022 | 50,22 | 50,50 | 49,81 | 49,96 | 49,96 | 408.511 |
01 feb 2022 | 50,00 | 50,18 | 49,64 | 49,76 | 49,76 | 250.292 |
31 gen 2022 | 49,85 | 49,98 | 49,29 | 49,54 | 49,54 | 318.564 |
28 gen 2022 | 49,50 | 50,16 | 49,15 | 49,51 | 49,51 | 199.679 |
27 gen 2022 | 48,67 | 49,66 | 47,77 | 49,51 | 49,51 | 288.625 |
26 gen 2022 | 50,14 | 50,18 | 48,31 | 49,48 | 49,48 | 399.107 |
25 gen 2022 | 50,90 | 50,98 | 49,60 | 49,95 | 49,95 | 327.051 |
24 gen 2022 | 51,40 | 51,90 | 50,48 | 50,52 | 50,52 | 194.297 |
21 gen 2022 | 51,46 | 52,02 | 51,44 | 51,50 | 51,50 | 212.099 |
20 gen 2022 | 51,30 | 52,00 | 51,26 | 52,00 | 52,00 | 206.589 |
19 gen 2022 | 51,72 | 51,78 | 50,00 | 51,20 | 51,20 | 511.625 |
18 gen 2022 | 53,20 | 53,56 | 52,20 | 52,22 | 52,22 | 269.521 |
17 gen 2022 | 53,98 | 53,98 | 53,08 | 53,58 | 53,58 | 237.555 |
14 gen 2022 | 54,06 | 54,64 | 53,78 | 53,94 | 53,94 | 165.447 |
13 gen 2022 | 54,72 | 54,76 | 54,16 | 54,36 | 54,36 | 128.444 |
12 gen 2022 | 54,70 | 54,92 | 54,30 | 54,92 | 54,92 | 151.908 |
11 gen 2022 | 54,40 | 55,08 | 54,22 | 54,48 | 54,48 | 180.122 |
10 gen 2022 | 54,30 | 54,40 | 53,80 | 54,08 | 54,08 | 195.066 |
07 gen 2022 | 53,86 | 54,72 | 53,80 | 54,36 | 54,36 | 231.607 |
06 gen 2022 | 54,12 | 54,70 | 53,58 | 53,94 | 53,94 | 235.228 |
05 gen 2022 | 54,50 | 54,86 | 54,36 | 54,66 | 54,66 | 275.618 |
04 gen 2022 | 55,72 | 55,74 | 54,50 | 54,62 | 54,62 | 253.147 |
03 gen 2022 | 56,52 | 56,96 | 55,14 | 55,54 | 55,54 | 226.896 |
30 dic 2021 | 56,48 | 56,92 | 56,42 | 56,50 | 56,50 | 116.179 |
29 dic 2021 | 56,60 | 56,72 | 56,08 | 56,54 | 56,54 | 114.336 |
*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...