Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mag 2022 | 25,00 | 27,18 | 25,00 | 26,97 | 26,97 | 3.079.100 |
26 mag 2022 | 23,09 | 25,45 | 23,01 | 24,75 | 24,75 | 2.680.700 |
25 mag 2022 | 22,16 | 23,79 | 22,16 | 23,62 | 23,62 | 2.784.500 |
24 mag 2022 | 23,48 | 23,56 | 21,75 | 22,09 | 22,09 | 2.305.100 |
23 mag 2022 | 24,08 | 24,91 | 23,30 | 24,04 | 24,04 | 2.263.900 |
20 mag 2022 | 24,49 | 25,43 | 23,20 | 24,77 | 24,77 | 3.981.700 |
19 mag 2022 | 21,64 | 24,19 | 21,63 | 23,49 | 23,49 | 3.098.500 |
18 mag 2022 | 22,50 | 22,84 | 21,06 | 21,59 | 21,59 | 2.455.400 |
17 mag 2022 | 23,09 | 23,96 | 21,25 | 22,96 | 22,96 | 2.436.400 |
16 mag 2022 | 23,08 | 24,25 | 22,09 | 22,42 | 22,42 | 3.254.200 |
13 mag 2022 | 22,22 | 26,69 | 22,22 | 24,05 | 24,05 | 9.401.600 |
12 mag 2022 | 18,87 | 23,48 | 18,64 | 21,51 | 21,51 | 5.864.800 |
11 mag 2022 | 21,39 | 22,34 | 19,57 | 19,64 | 19,64 | 4.201.900 |
10 mag 2022 | 22,83 | 24,00 | 20,63 | 21,71 | 21,71 | 5.161.500 |
09 mag 2022 | 25,21 | 25,50 | 21,59 | 21,94 | 21,94 | 5.917.300 |
06 mag 2022 | 28,61 | 28,61 | 25,46 | 26,11 | 26,11 | 5.064.400 |
05 mag 2022 | 31,88 | 32,32 | 28,95 | 29,29 | 29,29 | 2.666.000 |
04 mag 2022 | 32,57 | 32,98 | 29,56 | 32,80 | 32,80 | 3.924.200 |
03 mag 2022 | 33,27 | 34,75 | 31,95 | 32,47 | 32,47 | 1.956.000 |
02 mag 2022 | 32,99 | 33,97 | 32,33 | 33,79 | 33,79 | 1.592.200 |
29 apr 2022 | 34,97 | 36,50 | 33,12 | 33,27 | 33,27 | 1.534.500 |
28 apr 2022 | 33,34 | 35,46 | 32,55 | 34,93 | 34,93 | 1.851.200 |
27 apr 2022 | 34,13 | 35,33 | 32,68 | 33,30 | 33,30 | 3.210.600 |
26 apr 2022 | 34,83 | 35,34 | 33,73 | 34,11 | 34,11 | 2.925.200 |
25 apr 2022 | 32,07 | 35,64 | 31,96 | 35,38 | 35,38 | 4.191.800 |
22 apr 2022 | 33,80 | 34,50 | 32,56 | 32,68 | 32,68 | 2.448.200 |
21 apr 2022 | 36,50 | 37,36 | 33,19 | 33,53 | 33,53 | 3.517.000 |
20 apr 2022 | 38,19 | 38,29 | 35,61 | 36,23 | 36,23 | 2.824.900 |
19 apr 2022 | 36,40 | 38,31 | 35,73 | 37,93 | 37,93 | 1.903.800 |
18 apr 2022 | 37,00 | 37,79 | 35,78 | 36,49 | 36,49 | 2.951.400 |
14 apr 2022 | 37,60 | 37,95 | 36,74 | 37,12 | 37,12 | 2.810.500 |
13 apr 2022 | 34,04 | 38,57 | 33,70 | 38,35 | 38,35 | 4.263.900 |
12 apr 2022 | 34,84 | 35,98 | 33,98 | 34,04 | 34,04 | 3.573.500 |
11 apr 2022 | 33,27 | 34,91 | 32,79 | 34,05 | 34,05 | 5.572.000 |
08 apr 2022 | 35,07 | 35,15 | 33,92 | 34,02 | 34,02 | 3.546.000 |
07 apr 2022 | 35,75 | 36,95 | 34,74 | 35,28 | 35,28 | 3.409.500 |
06 apr 2022 | 37,41 | 37,43 | 34,56 | 35,45 | 35,45 | 4.714.400 |
05 apr 2022 | 41,54 | 41,55 | 37,65 | 38,22 | 38,22 | 4.318.300 |
04 apr 2022 | 39,38 | 41,68 | 39,06 | 41,54 | 41,54 | 4.644.200 |
01 apr 2022 | 38,81 | 39,41 | 38,10 | 38,88 | 38,88 | 2.396.600 |
31 mar 2022 | 38,93 | 40,53 | 37,94 | 38,74 | 38,74 | 2.021.000 |
30 mar 2022 | 40,41 | 41,00 | 38,55 | 38,87 | 38,87 | 2.945.700 |
29 mar 2022 | 40,16 | 41,15 | 38,26 | 40,78 | 40,78 | 4.468.300 |
28 mar 2022 | 40,54 | 41,53 | 39,56 | 40,46 | 40,46 | 2.118.100 |
25 mar 2022 | 42,84 | 42,84 | 39,04 | 40,48 | 40,48 | 3.178.500 |
24 mar 2022 | 41,44 | 42,80 | 40,33 | 42,38 | 42,38 | 2.425.600 |
23 mar 2022 | 40,20 | 42,29 | 39,16 | 41,70 | 41,70 | 3.761.700 |
22 mar 2022 | 39,56 | 42,10 | 38,60 | 41,27 | 41,27 | 5.099.400 |
21 mar 2022 | 39,12 | 40,30 | 37,83 | 38,48 | 38,48 | 6.007.700 |
18 mar 2022 | 37,09 | 40,67 | 36,92 | 40,57 | 40,57 | 27.709.100 |
17 mar 2022 | 33,58 | 38,00 | 33,58 | 37,67 | 37,67 | 8.896.900 |
16 mar 2022 | 30,77 | 36,83 | 30,77 | 35,05 | 35,05 | 14.845.600 |
15 mar 2022 | 30,51 | 31,75 | 29,67 | 30,89 | 30,89 | 9.695.000 |
14 mar 2022 | 32,95 | 33,73 | 29,30 | 29,55 | 29,55 | 9.201.500 |
11 mar 2022 | 34,42 | 35,28 | 32,61 | 32,91 | 32,91 | 4.710.700 |
10 mar 2022 | 34,75 | 36,15 | 33,89 | 35,24 | 35,24 | 5.604.500 |
09 mar 2022 | 32,73 | 35,03 | 32,17 | 34,64 | 34,64 | 6.544.600 |
08 mar 2022 | 34,00 | 34,52 | 32,10 | 32,29 | 32,29 | 5.336.600 |
07 mar 2022 | 37,50 | 38,58 | 33,68 | 33,92 | 33,92 | 4.542.300 |
04 mar 2022 | 39,00 | 39,80 | 36,27 | 36,74 | 36,74 | 5.617.100 |
03 mar 2022 | 42,09 | 42,30 | 39,42 | 41,05 | 41,05 | 3.747.000 |
02 mar 2022 | 42,19 | 43,02 | 40,13 | 42,77 | 42,77 | 3.438.900 |
01 mar 2022 | 42,42 | 44,74 | 41,87 | 42,02 | 42,02 | 4.256.700 |
28 feb 2022 | 39,57 | 42,22 | 38,77 | 41,50 | 41,50 | 4.542.500 |
25 feb 2022 | 38,10 | 40,17 | 37,55 | 38,82 | 38,82 | 4.027.500 |
24 feb 2022 | 32,09 | 39,42 | 31,83 | 39,13 | 39,13 | 7.522.800 |
23 feb 2022 | 35,82 | 38,15 | 34,03 | 34,09 | 34,09 | 6.661.500 |
22 feb 2022 | 38,53 | 40,22 | 37,33 | 37,51 | 37,51 | 2.618.600 |
18 feb 2022 | 41,50 | 42,24 | 38,58 | 38,99 | 38,99 | 7.466.500 |
17 feb 2022 | 44,10 | 44,63 | 41,01 | 41,26 | 41,26 | 2.891.200 |
16 feb 2022 | 46,05 | 46,14 | 44,05 | 44,88 | 44,88 | 2.540.700 |
15 feb 2022 | 44,50 | 46,02 | 43,35 | 45,99 | 45,99 | 3.353.200 |
14 feb 2022 | 44,07 | 46,00 | 43,04 | 44,20 | 44,20 | 2.666.300 |
11 feb 2022 | 46,37 | 47,17 | 44,42 | 45,08 | 45,08 | 2.786.000 |
10 feb 2022 | 43,79 | 48,46 | 42,81 | 46,43 | 46,43 | 4.671.900 |
09 feb 2022 | 43,70 | 46,99 | 43,66 | 46,56 | 46,56 | 3.963.700 |
08 feb 2022 | 42,37 | 44,03 | 41,75 | 43,34 | 43,34 | 4.225.800 |
07 feb 2022 | 43,00 | 46,19 | 42,95 | 43,67 | 43,67 | 2.263.900 |
04 feb 2022 | 41,43 | 43,62 | 40,90 | 42,85 | 42,85 | 2.050.600 |
03 feb 2022 | 41,81 | 43,21 | 40,90 | 40,90 | 40,90 | 2.384.600 |
02 feb 2022 | 45,41 | 46,27 | 43,22 | 43,89 | 43,89 | 2.763.100 |
01 feb 2022 | 44,96 | 46,94 | 43,27 | 46,89 | 46,89 | 2.418.700 |
31 gen 2022 | 41,88 | 44,95 | 41,50 | 44,75 | 44,75 | 2.669.000 |
28 gen 2022 | 38,83 | 40,67 | 36,60 | 40,54 | 40,54 | 2.582.400 |
27 gen 2022 | 41,38 | 41,69 | 38,33 | 38,44 | 38,44 | 2.321.900 |
26 gen 2022 | 40,93 | 44,80 | 39,60 | 39,93 | 39,93 | 4.692.200 |
25 gen 2022 | 39,51 | 41,30 | 37,50 | 39,26 | 39,26 | 3.828.500 |
24 gen 2022 | 38,48 | 41,60 | 35,90 | 41,49 | 41,49 | 5.315.800 |
21 gen 2022 | 41,23 | 42,48 | 39,79 | 40,11 | 40,11 | 6.309.600 |
20 gen 2022 | 42,56 | 44,80 | 41,72 | 41,84 | 41,84 | 4.032.900 |
19 gen 2022 | 41,05 | 43,00 | 40,65 | 41,38 | 41,38 | 2.282.200 |
18 gen 2022 | 41,65 | 43,48 | 40,84 | 41,20 | 41,20 | 3.003.300 |
14 gen 2022 | 41,97 | 43,21 | 41,25 | 42,68 | 42,68 | 3.177.500 |
13 gen 2022 | 47,12 | 47,40 | 41,84 | 42,21 | 42,21 | 4.409.100 |
12 gen 2022 | 49,15 | 50,11 | 46,85 | 46,99 | 46,99 | 3.777.400 |
11 gen 2022 | 44,54 | 49,03 | 44,00 | 48,88 | 48,88 | 3.459.800 |
10 gen 2022 | 42,76 | 46,10 | 40,74 | 45,87 | 45,87 | 5.173.700 |
07 gen 2022 | 43,46 | 45,44 | 42,64 | 44,33 | 44,33 | 3.526.200 |
06 gen 2022 | 42,86 | 45,00 | 41,42 | 43,34 | 43,34 | 5.350.800 |
05 gen 2022 | 46,03 | 47,00 | 43,35 | 43,61 | 43,61 | 3.919.700 |
*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...