Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | 2,1300 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 101.850 |
19 mag 2022 | 2,1150 | 2,1300 | 2,0800 | 2,1300 | 2,1300 | 120.750 |
18 mag 2022 | 2,1550 | 2,1950 | 2,1550 | 2,1600 | 2,1600 | 28.875 |
17 mag 2022 | 2,1150 | 2,1600 | 2,0650 | 2,1550 | 2,1550 | 442.050 |
16 mag 2022 | 2,1650 | 2,1650 | 2,0750 | 2,0950 | 2,0950 | 68.250 |
13 mag 2022 | 2,1200 | 2,1600 | 2,1150 | 2,1400 | 2,1400 | 38.325 |
12 mag 2022 | 2,1000 | 2,1300 | 2,1000 | 2,1100 | 2,1100 | 14.700 |
11 mag 2022 | 2,1400 | 2,1550 | 2,1000 | 2,1150 | 2,1150 | 33.600 |
10 mag 2022 | 2,1100 | 2,1600 | 2,1000 | 2,1400 | 2,1400 | 83.475 |
09 mag 2022 | 2,1500 | 2,1500 | 2,0500 | 2,0900 | 2,0900 | 97.125 |
06 mag 2022 | 2,2300 | 2,2300 | 2,1450 | 2,1800 | 2,1800 | 66.675 |
05 mag 2022 | 2,2450 | 2,2800 | 2,1800 | 2,1950 | 2,1950 | 68.775 |
04 mag 2022 | 2,2800 | 2,2800 | 2,2300 | 2,2400 | 2,2400 | 53.025 |
03 mag 2022 | 2,1800 | 2,3900 | 2,1800 | 2,3000 | 2,3000 | 321.825 |
02 mag 2022 | 2,1250 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | 32.550 |
29 apr 2022 | 2,1350 | 2,1400 | 2,1000 | 2,1050 | 2,1050 | 15.225 |
28 apr 2022 | 2,1500 | 2,1600 | 2,1200 | 2,1450 | 2,1450 | 42.000 |
27 apr 2022 | 2,1200 | 2,1500 | 2,0550 | 2,1150 | 2,1150 | 44.100 |
26 apr 2022 | 2,2050 | 2,2050 | 2,1200 | 2,1200 | 2,1200 | 66.675 |
25 apr 2022 | 2,1700 | 2,2200 | 2,1450 | 2,2000 | 2,2000 | 15.750 |
22 apr 2022 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 8.400 |
21 apr 2022 | 2,2900 | 2,2950 | 2,2050 | 2,2300 | 2,2300 | 57.225 |
20 apr 2022 | 2,3000 | 2,3100 | 2,2650 | 2,2700 | 2,2700 | 32.550 |
19 apr 2022 | 2,2900 | 2,3000 | 2,2900 | 2,3000 | 2,3000 | 9.450 |
14 apr 2022 | 2,3000 | 2,3000 | 2,2300 | 2,2750 | 2,2750 | 22.050 |
13 apr 2022 | 2,2800 | 2,3050 | 2,2450 | 2,2650 | 2,2650 | 24.675 |
12 apr 2022 | 2,2500 | 2,2950 | 2,2100 | 2,2850 | 2,2850 | 27.300 |
11 apr 2022 | 2,3100 | 2,3350 | 2,2550 | 2,2600 | 2,2600 | 27.825 |
08 apr 2022 | 2,3250 | 2,3350 | 2,3000 | 2,3150 | 2,3150 | 22.575 |
07 apr 2022 | 2,3550 | 2,3800 | 2,2700 | 2,2750 | 2,2750 | 126.000 |
06 apr 2022 | 2,4200 | 2,4500 | 2,3250 | 2,3800 | 2,3800 | 60.375 |
05 apr 2022 | 2,4850 | 2,4850 | 2,4200 | 2,4400 | 2,4400 | 27.300 |
04 apr 2022 | 2,4550 | 2,4800 | 2,4500 | 2,4650 | 2,4650 | 11.025 |
01 apr 2022 | 2,4550 | 2,4850 | 2,4550 | 2,4800 | 2,4800 | 10.500 |
31 mar 2022 | 2,5500 | 2,5500 | 2,4500 | 2,4800 | 2,4800 | 42.525 |
30 mar 2022 | 2,5400 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 13.650 |
29 mar 2022 | 2,5800 | 2,5800 | 2,4500 | 2,5400 | 2,5400 | 122.325 |
28 mar 2022 | 2,5000 | 2,5300 | 2,4500 | 2,5200 | 2,5200 | 66.150 |
25 mar 2022 | 2,4800 | 2,4900 | 2,4500 | 2,4800 | 2,4800 | 13.650 |
24 mar 2022 | 2,4900 | 2,4900 | 2,4600 | 2,4600 | 2,4600 | 7.875 |
23 mar 2022 | 2,4900 | 2,5100 | 2,4500 | 2,4900 | 2,4900 | 20.475 |
22 mar 2022 | 2,4700 | 2,5000 | 2,4600 | 2,4900 | 2,4900 | 9.975 |
21 mar 2022 | 2,4800 | 2,5000 | 2,4700 | 2,5000 | 2,5000 | 13.125 |
18 mar 2022 | 2,5300 | 2,5400 | 2,4000 | 2,4700 | 2,4700 | 103.950 |
17 mar 2022 | 2,5100 | 2,5600 | 2,4600 | 2,5000 | 2,5000 | 55.125 |
16 mar 2022 | 2,3700 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 88.200 |
15 mar 2022 | 2,3600 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 33.075 |
14 mar 2022 | 2,3000 | 2,3800 | 2,2800 | 2,3600 | 2,3600 | 52.500 |
11 mar 2022 | 2,1700 | 2,2800 | 2,1700 | 2,2700 | 2,2700 | 53.550 |
10 mar 2022 | 2,1600 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 22.575 |
09 mar 2022 | 2,0500 | 2,1700 | 2,0500 | 2,1600 | 2,1600 | 65.625 |
08 mar 2022 | 1,9450 | 2,0900 | 1,9000 | 2,0200 | 2,0200 | 53.025 |
07 mar 2022 | 1,9400 | 2,0400 | 1,8150 | 1,9500 | 1,9500 | 181.125 |
04 mar 2022 | 2,2600 | 2,2800 | 2,0400 | 2,0400 | 2,0400 | 249.900 |
03 mar 2022 | 2,4100 | 2,4200 | 2,2400 | 2,2900 | 2,2900 | 79.275 |
02 mar 2022 | 2,3200 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 45.150 |
01 mar 2022 | 2,4400 | 2,4600 | 2,2900 | 2,3200 | 2,3200 | 97.650 |
28 feb 2022 | 2,3400 | 2,4500 | 2,3000 | 2,4100 | 2,4100 | 201.600 |
25 feb 2022 | 2,3800 | 2,4500 | 2,3100 | 2,4400 | 2,4400 | 139.125 |
24 feb 2022 | 2,3800 | 2,4700 | 2,1600 | 2,3300 | 2,3300 | 379.050 |
23 feb 2022 | 2,5700 | 2,6100 | 2,5200 | 2,5300 | 2,5300 | 35.175 |
22 feb 2022 | 2,5800 | 2,6100 | 2,5100 | 2,5400 | 2,5400 | 124.950 |
21 feb 2022 | 2,6600 | 2,6900 | 2,6000 | 2,6100 | 2,6100 | 68.250 |
18 feb 2022 | 2,6300 | 2,6500 | 2,6100 | 2,6100 | 2,6100 | 44.625 |
17 feb 2022 | 2,7000 | 2,7100 | 2,6300 | 2,6400 | 2,6400 | 117.075 |
16 feb 2022 | 2,7400 | 2,7800 | 2,6800 | 2,6900 | 2,6900 | 142.800 |
15 feb 2022 | 2,7900 | 2,8300 | 2,7500 | 2,7600 | 2,7600 | 90.300 |
14 feb 2022 | 2,7100 | 2,7600 | 2,6700 | 2,7400 | 2,7400 | 91.350 |
11 feb 2022 | 2,8200 | 2,8500 | 2,7400 | 2,7700 | 2,7700 | 108.675 |
10 feb 2022 | 2,9600 | 2,9700 | 2,7600 | 2,8100 | 2,8100 | 630.525 |
09 feb 2022 | 2,8700 | 2,9200 | 2,8500 | 2,9000 | 2,9000 | 150.675 |
08 feb 2022 | 2,9000 | 2,9600 | 2,8000 | 2,8700 | 2,8700 | 196.350 |
07 feb 2022 | 2,9000 | 2,9600 | 2,8800 | 2,9000 | 2,9000 | 324.450 |
04 feb 2022 | 2,8600 | 2,9200 | 2,8300 | 2,8800 | 2,8800 | 280.350 |
03 feb 2022 | 2,8400 | 2,8500 | 2,8100 | 2,8200 | 2,8200 | 159.075 |
02 feb 2022 | 2,8000 | 2,8700 | 2,7700 | 2,8200 | 2,8200 | 154.350 |
01 feb 2022 | 2,8800 | 2,9200 | 2,7400 | 2,7700 | 2,7700 | 266.175 |
31 gen 2022 | 2,7900 | 2,9300 | 2,7500 | 2,8400 | 2,8400 | 522.900 |
28 gen 2022 | 2,7400 | 2,7600 | 2,6800 | 2,7300 | 2,7300 | 83.475 |
27 gen 2022 | 2,6900 | 2,7900 | 2,6500 | 2,7100 | 2,7100 | 182.700 |
26 gen 2022 | 2,6700 | 2,7200 | 2,6300 | 2,6800 | 2,6800 | 63.000 |
25 gen 2022 | 2,6800 | 2,6800 | 2,6000 | 2,6400 | 2,6400 | 59.850 |
24 gen 2022 | 2,7900 | 2,8000 | 2,6100 | 2,6600 | 2,6600 | 148.575 |
21 gen 2022 | 2,8000 | 2,8000 | 2,7200 | 2,7400 | 2,7400 | 156.450 |
20 gen 2022 | 2,7600 | 2,8300 | 2,7300 | 2,8200 | 2,8200 | 160.125 |
19 gen 2022 | 2,7400 | 2,7800 | 2,7200 | 2,7600 | 2,7600 | 53.550 |
18 gen 2022 | 2,7800 | 2,7800 | 2,6900 | 2,7600 | 2,7600 | 92.400 |
17 gen 2022 | 2,6800 | 2,7600 | 2,6700 | 2,7400 | 2,7400 | 92.400 |
14 gen 2022 | 2,6200 | 2,6600 | 2,5800 | 2,6300 | 2,6300 | 71.925 |
13 gen 2022 | 2,6400 | 2,6600 | 2,6100 | 2,6500 | 2,6500 | 37.800 |
12 gen 2022 | 2,6300 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 74.025 |
11 gen 2022 | 2,6400 | 2,6700 | 2,6200 | 2,6400 | 2,6400 | 22.050 |
10 gen 2022 | 2,6700 | 2,7600 | 2,6200 | 2,6300 | 2,6300 | 121.275 |
07 gen 2022 | 2,6700 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 71.925 |
06 gen 2022 | 2,6800 | 2,6800 | 2,6300 | 2,6700 | 2,6700 | 33.600 |
05 gen 2022 | 2,6900 | 2,7000 | 2,6500 | 2,6800 | 2,6800 | 45.675 |
04 gen 2022 | 2,7300 | 2,7300 | 2,6500 | 2,6800 | 2,6800 | 106.050 |
03 gen 2022 | 2,8300 | 2,8400 | 2,6700 | 2,7100 | 2,7100 | 290.325 |
30 dic 2021 | 2,7000 | 2,8200 | 2,6900 | 2,8000 | 2,8000 | 1.052.625 |
29 dic 2021 | 2,5500 | 2,5600 | 2,5400 | 2,5500 | 2,5500 | 11.550 |
*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...