Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2022 | 28,60 | 29,10 | 27,90 | 27,90 | 27,90 | 952 |
13 mag 2022 | 28,90 | 28,90 | 28,20 | 28,20 | 28,20 | 1.309 |
12 mag 2022 | 28,00 | 29,20 | 27,60 | 28,90 | 28,90 | 4.912 |
11 mag 2022 | 28,20 | 28,60 | 27,70 | 28,60 | 28,60 | 1.448 |
10 mag 2022 | 28,00 | 28,40 | 27,70 | 27,70 | 27,70 | 937 |
09 mag 2022 | 28,30 | 28,60 | 27,80 | 27,90 | 27,90 | 802 |
06 mag 2022 | 28,60 | 28,60 | 28,00 | 28,20 | 28,20 | 3.236 |
05 mag 2022 | 28,10 | 29,00 | 28,10 | 28,10 | 28,10 | 1.185 |
04 mag 2022 | 28,00 | 28,90 | 28,00 | 28,20 | 28,20 | 2.869 |
03 mag 2022 | 28,00 | 28,50 | 27,60 | 27,60 | 27,60 | 329 |
02 mag 2022 | 27,90 | 28,80 | 27,50 | 27,70 | 27,70 | 1.077 |
29 apr 2022 | 28,00 | 29,10 | 27,60 | 27,60 | 27,60 | 1.491 |
28 apr 2022 | 28,20 | 28,70 | 28,00 | 28,30 | 28,30 | 1.616 |
27 apr 2022 | 28,80 | 29,20 | 28,20 | 28,20 | 28,20 | 1.914 |
26 apr 2022 | 29,40 | 29,50 | 28,80 | 28,80 | 28,80 | 2.108 |
25 apr 2022 | 29,20 | 29,20 | 28,40 | 29,10 | 29,10 | 978 |
22 apr 2022 | 29,00 | 29,20 | 28,80 | 29,20 | 29,20 | 1.094 |
21 apr 2022 | 28,70 | 29,90 | 28,70 | 28,80 | 28,80 | 1.964 |
20 apr 2022 | 28,00 | 28,90 | 28,00 | 28,30 | 28,30 | 2.389 |
19 apr 2022 | 28,00 | 28,10 | 27,40 | 27,90 | 27,90 | 2.115 |
14 apr 2022 | 28,00 | 28,10 | 27,70 | 28,00 | 28,00 | 2.212 |
13 apr 2022 | 28,40 | 28,70 | 27,40 | 28,10 | 28,10 | 3.050 |
12 apr 2022 | 28,80 | 28,80 | 28,30 | 28,40 | 28,40 | 720 |
11 apr 2022 | 28,10 | 29,00 | 28,00 | 28,90 | 28,90 | 2.643 |
08 apr 2022 | 29,10 | 29,60 | 28,70 | 28,70 | 28,70 | 873 |
07 apr 2022 | 29,80 | 29,80 | 28,60 | 28,60 | 28,60 | 1.678 |
06 apr 2022 | 30,00 | 30,00 | 28,60 | 28,80 | 28,80 | 2.587 |
05 apr 2022 | 30,80 | 30,90 | 29,70 | 30,00 | 30,00 | 1.071 |
04 apr 2022 | 32,00 | 32,00 | 30,50 | 30,90 | 30,90 | 955 |
01 apr 2022 | 31,30 | 31,30 | 30,50 | 30,70 | 30,70 | 623 |
31 mar 2022 | 32,00 | 32,00 | 31,40 | 31,40 | 31,40 | 1.310 |
30 mar 2022 | 32,00 | 32,40 | 32,00 | 32,00 | 32,00 | 1.419 |
29 mar 2022 | 32,20 | 32,40 | 31,50 | 32,20 | 32,20 | 1.993 |
28 mar 2022 | 31,40 | 32,40 | 30,90 | 32,20 | 32,20 | 3.378 |
25 mar 2022 | 31,50 | 31,50 | 30,10 | 30,90 | 30,90 | 1.307 |
24 mar 2022 | 31,30 | 31,50 | 31,10 | 31,10 | 31,10 | 1.427 |
23 mar 2022 | 31,20 | 31,50 | 31,00 | 31,00 | 31,00 | 1.308 |
22 mar 2022 | 30,90 | 32,10 | 30,70 | 31,70 | 31,70 | 1.801 |
21 mar 2022 | 31,10 | 31,50 | 30,30 | 30,90 | 30,90 | 1.621 |
18 mar 2022 | 29,90 | 30,80 | 29,40 | 30,20 | 30,20 | 1.009 |
17 mar 2022 | 29,60 | 29,90 | 28,90 | 29,90 | 29,90 | 8.072 |
16 mar 2022 | 28,90 | 29,90 | 28,00 | 29,60 | 29,60 | 2.671 |
15 mar 2022 | 29,40 | 29,50 | 28,40 | 28,40 | 28,40 | 1.187 |
14 mar 2022 | 27,30 | 30,00 | 27,30 | 29,30 | 29,30 | 7.122 |
11 mar 2022 | 28,50 | 28,50 | 26,60 | 26,80 | 26,80 | 10.403 |
10 mar 2022 | 29,50 | 29,60 | 28,40 | 28,40 | 28,40 | 2.466 |
09 mar 2022 | 27,40 | 29,30 | 27,40 | 29,30 | 29,30 | 3.709 |
08 mar 2022 | 24,70 | 28,20 | 24,70 | 27,40 | 27,40 | 3.944 |
07 mar 2022 | 27,50 | 28,00 | 24,10 | 25,40 | 25,40 | 12.303 |
04 mar 2022 | 30,30 | 30,30 | 27,30 | 27,30 | 27,30 | 9.216 |
03 mar 2022 | 28,80 | 30,10 | 28,80 | 30,10 | 30,10 | 3.401 |
02 mar 2022 | 29,30 | 29,90 | 28,10 | 28,60 | 28,60 | 8.619 |
01 mar 2022 | 33,40 | 34,10 | 29,40 | 29,40 | 29,40 | 15.238 |
28 feb 2022 | 31,90 | 33,00 | 31,90 | 32,70 | 32,70 | 1.359 |
25 feb 2022 | 32,60 | 32,70 | 31,30 | 32,00 | 32,00 | 2.649 |
24 feb 2022 | 30,10 | 31,30 | 30,10 | 31,20 | 31,20 | 7.839 |
23 feb 2022 | 34,20 | 34,30 | 32,30 | 32,30 | 32,30 | 14.338 |
22 feb 2022 | 35,00 | 35,20 | 33,90 | 34,50 | 34,50 | 3.282 |
21 feb 2022 | 36,80 | 37,00 | 35,30 | 35,30 | 35,30 | 1.789 |
18 feb 2022 | 35,70 | 37,00 | 35,40 | 36,10 | 36,10 | 2.135 |
17 feb 2022 | 35,30 | 36,30 | 35,30 | 35,70 | 35,70 | 874 |
16 feb 2022 | 35,60 | 35,80 | 35,30 | 35,60 | 35,60 | 953 |
15 feb 2022 | 35,70 | 35,80 | 35,10 | 35,30 | 35,30 | 5.239 |
14 feb 2022 | 35,00 | 35,60 | 35,00 | 35,10 | 35,10 | 2.102 |
11 feb 2022 | 36,70 | 37,00 | 35,80 | 35,80 | 35,80 | 916 |
10 feb 2022 | 36,00 | 37,00 | 36,00 | 36,70 | 36,70 | 1.596 |
09 feb 2022 | 35,00 | 36,10 | 35,00 | 36,10 | 36,10 | 1.350 |
08 feb 2022 | 36,50 | 36,60 | 35,10 | 35,10 | 35,10 | 6.561 |
07 feb 2022 | 36,50 | 37,00 | 36,50 | 36,50 | 36,50 | 829 |
04 feb 2022 | 36,50 | 36,90 | 36,50 | 36,50 | 36,50 | 1.676 |
03 feb 2022 | 38,00 | 38,10 | 36,30 | 36,50 | 36,50 | 2.598 |
02 feb 2022 | 37,80 | 38,50 | 37,60 | 37,60 | 37,60 | 2.302 |
01 feb 2022 | 36,80 | 38,20 | 36,60 | 37,80 | 37,80 | 4.855 |
31 gen 2022 | 36,60 | 36,70 | 36,10 | 36,40 | 36,40 | 1.815 |
28 gen 2022 | 36,60 | 37,00 | 35,70 | 35,80 | 35,80 | 3.888 |
27 gen 2022 | 36,50 | 37,00 | 35,70 | 37,00 | 37,00 | 3.833 |
26 gen 2022 | 35,80 | 37,00 | 35,70 | 36,50 | 36,50 | 2.145 |
25 gen 2022 | 36,80 | 36,80 | 35,70 | 36,10 | 36,10 | 1.634 |
24 gen 2022 | 36,40 | 37,60 | 35,30 | 35,90 | 35,90 | 9.789 |
21 gen 2022 | 37,80 | 38,00 | 36,00 | 36,60 | 36,60 | 7.346 |
20 gen 2022 | 37,30 | 37,80 | 37,20 | 37,80 | 37,80 | 1.691 |
19 gen 2022 | 36,00 | 37,00 | 36,00 | 37,00 | 37,00 | 2.042 |
18 gen 2022 | 37,80 | 37,80 | 36,40 | 36,70 | 36,70 | 7.838 |
17 gen 2022 | 38,40 | 38,40 | 37,60 | 38,00 | 38,00 | 2.937 |
14 gen 2022 | 37,80 | 38,70 | 37,80 | 38,20 | 38,20 | 5.449 |
13 gen 2022 | 38,30 | 39,30 | 37,50 | 37,50 | 37,50 | 8.466 |
12 gen 2022 | 38,20 | 38,50 | 37,80 | 38,30 | 38,30 | 3.319 |
11 gen 2022 | 38,40 | 38,60 | 37,70 | 37,80 | 37,80 | 9.076 |
10 gen 2022 | 37,00 | 37,40 | 36,60 | 37,40 | 37,40 | 5.106 |
07 gen 2022 | 37,50 | 38,00 | 37,00 | 37,00 | 37,00 | 3.433 |
06 gen 2022 | 38,30 | 38,50 | 37,30 | 38,10 | 38,10 | 4.606 |
05 gen 2022 | 38,60 | 39,00 | 38,50 | 38,60 | 38,60 | 12.066 |
04 gen 2022 | 39,00 | 40,40 | 38,20 | 39,00 | 39,00 | 12.576 |
03 gen 2022 | 37,90 | 38,80 | 36,90 | 38,50 | 38,50 | 11.788 |
30 dic 2021 | 37,00 | 37,70 | 36,90 | 37,70 | 37,70 | 3.342 |
29 dic 2021 | 37,30 | 38,50 | 37,00 | 37,80 | 37,80 | 4.733 |
28 dic 2021 | 36,70 | 37,40 | 36,40 | 37,40 | 37,40 | 3.355 |
27 dic 2021 | 35,30 | 36,70 | 35,30 | 36,70 | 36,70 | 3.525 |
23 dic 2021 | 36,20 | 36,50 | 35,80 | 35,80 | 35,80 | 709 |
22 dic 2021 | 35,50 | 36,30 | 35,50 | 36,00 | 36,00 | 1.600 |
*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...