Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | 24,38 | 25,30 | 24,17 | 24,17 | 24,17 | 2.081.299 |
19 mag 2022 | 23,37 | 24,11 | 23,02 | 24,11 | 24,11 | 1.531.288 |
18 mag 2022 | 24,25 | 24,49 | 23,81 | 23,81 | 23,81 | 896.429 |
17 mag 2022 | 24,06 | 24,68 | 24,06 | 24,25 | 24,25 | 1.805.545 |
16 mag 2022 | 23,39 | 23,81 | 23,12 | 23,59 | 23,59 | 1.466.148 |
13 mag 2022 | 22,63 | 23,70 | 22,13 | 23,60 | 23,60 | 2.062.836 |
12 mag 2022 | 22,49 | 22,49 | 21,20 | 22,42 | 22,42 | 3.396.718 |
11 mag 2022 | 22,63 | 23,12 | 22,40 | 22,94 | 22,94 | 1.254.869 |
10 mag 2022 | 22,94 | 22,98 | 22,32 | 22,38 | 22,38 | 1.257.446 |
09 mag 2022 | 23,04 | 23,27 | 22,45 | 22,45 | 22,45 | 1.281.289 |
06 mag 2022 | 22,74 | 23,53 | 22,27 | 23,17 | 23,17 | 1.407.185 |
05 mag 2022 | 24,35 | 24,59 | 22,67 | 22,72 | 22,72 | 1.530.201 |
04 mag 2022 | 24,20 | 24,27 | 23,65 | 23,65 | 23,65 | 911.473 |
03 mag 2022 | 23,45 | 24,31 | 23,45 | 24,15 | 24,15 | 2.107.524 |
02 mag 2022 | 23,15 | 23,49 | 22,31 | 23,26 | 23,26 | 1.650.700 |
29 apr 2022 | 23,24 | 23,75 | 23,19 | 23,58 | 23,58 | 1.590.250 |
28 apr 2022 | 22,70 | 23,39 | 22,55 | 22,95 | 22,95 | 1.884.982 |
27 apr 2022 | 22,25 | 22,78 | 21,30 | 22,34 | 22,34 | 1.888.853 |
26 apr 2022 | 23,52 | 23,60 | 22,12 | 22,12 | 22,12 | 1.721.425 |
25 apr 2022 | 23,00 | 23,48 | 22,49 | 23,11 | 23,11 | 1.673.876 |
22 apr 2022 | 23,67 | 25,48 | 23,14 | 23,21 | 23,21 | 3.931.244 |
21 apr 2022 | 22,83 | 24,03 | 22,77 | 23,52 | 23,52 | 1.879.086 |
20 apr 2022 | 22,95 | 23,36 | 22,76 | 22,84 | 22,84 | 1.651.717 |
19 apr 2022 | 22,38 | 22,82 | 22,01 | 22,75 | 22,75 | 1.361.155 |
14 apr 2022 | 22,44 | 22,76 | 22,01 | 22,23 | 22,23 | 1.341.276 |
13 apr 2022 | 22,24 | 22,27 | 21,62 | 22,27 | 22,27 | 1.125.184 |
12 apr 2022 | 21,73 | 22,44 | 21,56 | 22,17 | 22,17 | 1.251.228 |
11 apr 2022 | 21,87 | 22,42 | 21,31 | 22,18 | 22,18 | 1.449.383 |
08 apr 2022 | 22,40 | 22,50 | 21,47 | 21,85 | 21,85 | 1.689.546 |
07 apr 2022 | 22,40 | 23,00 | 21,90 | 21,93 | 21,93 | 1.664.073 |
06 apr 2022 | 23,09 | 23,27 | 21,70 | 22,12 | 22,12 | 2.453.687 |
05 apr 2022 | 24,47 | 24,72 | 22,93 | 23,00 | 23,00 | 2.285.001 |
04 apr 2022 | 24,33 | 24,70 | 23,65 | 24,52 | 24,52 | 1.083.968 |
01 apr 2022 | 24,13 | 24,82 | 24,02 | 24,08 | 24,08 | 1.405.218 |
31 mar 2022 | 24,80 | 25,28 | 23,76 | 23,88 | 23,88 | 2.116.268 |
30 mar 2022 | 25,23 | 25,33 | 24,38 | 24,74 | 24,74 | 2.771.671 |
29 mar 2022 | 23,41 | 25,94 | 23,34 | 25,73 | 25,73 | 4.287.495 |
28 mar 2022 | 23,00 | 23,91 | 22,89 | 23,04 | 23,04 | 1.975.750 |
25 mar 2022 | 22,76 | 23,55 | 22,48 | 23,00 | 23,00 | 1.944.545 |
24 mar 2022 | 22,70 | 23,19 | 22,26 | 22,86 | 22,86 | 3.472.548 |
23 mar 2022 | 23,97 | 24,13 | 22,73 | 23,05 | 23,05 | 2.058.432 |
22 mar 2022 | 23,30 | 23,92 | 23,08 | 23,58 | 23,58 | 1.326.007 |
21 mar 2022 | 23,41 | 23,86 | 23,02 | 23,18 | 23,18 | 1.828.282 |
18 mar 2022 | 23,19 | 23,57 | 22,61 | 23,31 | 23,31 | 3.003.219 |
17 mar 2022 | 24,79 | 24,90 | 22,88 | 23,41 | 23,41 | 3.208.575 |
16 mar 2022 | 24,22 | 25,51 | 23,75 | 24,76 | 24,76 | 3.870.509 |
15 mar 2022 | 22,29 | 23,51 | 21,66 | 22,99 | 22,99 | 2.680.802 |
14 mar 2022 | 22,68 | 23,06 | 22,00 | 22,48 | 22,48 | 3.045.711 |
11 mar 2022 | 22,84 | 23,76 | 22,18 | 22,31 | 22,31 | 2.716.005 |
10 mar 2022 | 24,00 | 24,02 | 22,01 | 22,73 | 22,73 | 3.036.571 |
09 mar 2022 | 22,58 | 23,89 | 22,28 | 23,68 | 23,68 | 3.773.344 |
08 mar 2022 | 21,21 | 22,78 | 21,07 | 21,31 | 21,31 | 3.176.469 |
07 mar 2022 | 21,80 | 23,11 | 20,47 | 21,89 | 21,89 | 3.265.124 |
04 mar 2022 | 23,70 | 23,85 | 22,38 | 23,13 | 23,13 | 3.163.390 |
03 mar 2022 | 26,00 | 26,02 | 24,08 | 24,19 | 24,19 | 2.294.671 |
02 mar 2022 | 24,49 | 25,94 | 23,72 | 25,70 | 25,70 | 3.521.920 |
01 mar 2022 | 28,30 | 28,82 | 25,33 | 25,33 | 25,33 | 3.716.583 |
28 feb 2022 | 28,90 | 28,90 | 27,01 | 28,54 | 28,54 | 3.882.326 |
25 feb 2022 | 30,00 | 30,58 | 28,75 | 30,55 | 30,55 | 2.784.129 |
24 feb 2022 | 28,81 | 30,29 | 28,00 | 29,22 | 29,22 | 5.100.408 |
23 feb 2022 | 33,80 | 34,38 | 32,01 | 32,13 | 32,13 | 2.520.978 |
22 feb 2022 | 33,63 | 34,20 | 32,83 | 33,57 | 33,57 | 2.309.030 |
21 feb 2022 | 37,29 | 37,83 | 34,79 | 34,88 | 34,88 | 2.258.151 |
18 feb 2022 | 37,18 | 38,07 | 36,06 | 36,33 | 36,33 | 2.209.907 |
17 feb 2022 | 37,04 | 37,29 | 35,96 | 36,34 | 36,34 | 1.520.367 |
16 feb 2022 | 36,40 | 37,29 | 36,28 | 37,17 | 37,17 | 1.926.812 |
15 feb 2022 | 34,25 | 36,35 | 34,03 | 36,26 | 36,26 | 1.854.928 |
14 feb 2022 | 34,33 | 34,78 | 33,70 | 34,38 | 34,38 | 2.303.748 |
11 feb 2022 | 35,83 | 36,56 | 35,53 | 35,94 | 35,94 | 1.001.335 |
10 feb 2022 | 36,17 | 36,66 | 35,72 | 36,50 | 36,50 | 997.491 |
09 feb 2022 | 35,60 | 36,64 | 35,54 | 36,10 | 36,10 | 1.761.531 |
08 feb 2022 | 34,87 | 35,69 | 34,55 | 35,15 | 35,15 | 1.290.144 |
07 feb 2022 | 34,60 | 34,97 | 34,39 | 34,72 | 34,72 | 1.039.080 |
04 feb 2022 | 35,92 | 36,12 | 33,59 | 34,29 | 34,29 | 2.272.942 |
03 feb 2022 | 34,94 | 35,72 | 34,92 | 35,72 | 35,72 | 1.503.293 |
02 feb 2022 | 35,10 | 35,42 | 34,85 | 34,85 | 34,85 | 1.039.703 |
01 feb 2022 | 35,20 | 35,38 | 34,42 | 35,11 | 35,11 | 1.337.764 |
31 gen 2022 | 35,25 | 35,30 | 34,31 | 34,92 | 34,92 | 1.360.427 |
28 gen 2022 | 35,35 | 35,35 | 33,85 | 34,57 | 34,57 | 2.010.273 |
27 gen 2022 | 35,00 | 36,86 | 34,70 | 35,43 | 35,43 | 2.501.408 |
26 gen 2022 | 33,90 | 35,88 | 33,72 | 35,38 | 35,38 | 3.159.756 |
25 gen 2022 | 32,98 | 33,96 | 32,63 | 33,40 | 33,40 | 1.926.553 |
24 gen 2022 | 34,00 | 34,79 | 32,08 | 32,38 | 32,38 | 3.089.428 |
21 gen 2022 | 33,20 | 33,40 | 32,63 | 33,31 | 33,31 | 1.393.949 |
20 gen 2022 | 34,03 | 34,24 | 33,20 | 33,85 | 33,85 | 1.213.297 |
19 gen 2022 | 33,55 | 34,55 | 33,55 | 33,94 | 33,94 | 1.814.540 |
18 gen 2022 | 33,74 | 34,21 | 33,29 | 33,77 | 33,77 | 1.061.882 |
17 gen 2022 | 34,10 | 34,49 | 33,63 | 34,04 | 34,04 | 933.772 |
14 gen 2022 | 33,60 | 34,58 | 33,31 | 33,54 | 33,54 | 1.783.417 |
13 gen 2022 | 32,44 | 34,31 | 31,85 | 33,88 | 33,88 | 2.097.820 |
12 gen 2022 | 33,84 | 33,91 | 32,03 | 32,40 | 32,40 | 2.338.667 |
11 gen 2022 | 34,19 | 34,30 | 33,51 | 33,60 | 33,60 | 1.631.149 |
10 gen 2022 | 34,31 | 34,59 | 33,75 | 34,03 | 34,03 | 1.564.185 |
07 gen 2022 | 34,33 | 34,56 | 33,78 | 34,24 | 34,24 | 1.115.732 |
06 gen 2022 | 33,30 | 34,78 | 33,16 | 34,13 | 34,13 | 1.668.652 |
05 gen 2022 | 32,62 | 34,00 | 32,60 | 34,00 | 34,00 | 2.314.152 |
04 gen 2022 | 31,72 | 32,52 | 31,50 | 32,28 | 32,28 | 1.619.159 |
03 gen 2022 | 30,27 | 31,59 | 30,08 | 31,42 | 31,42 | 1.200.127 |
31 dic 2021 | 30,00 | 30,55 | 29,97 | 30,55 | 30,55 | 388.903 |
30 dic 2021 | 29,71 | 30,16 | 29,68 | 30,10 | 30,10 | 376.388 |
*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...