Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 giu 2022 | - | - | - | - | - | - |
28 giu 2022 | 407,03 | 407,03 | 407,03 | 407,03 | 407,03 | - |
27 giu 2022 | 411,32 | 411,32 | 411,32 | 411,32 | 411,32 | - |
24 giu 2022 | 410,94 | 410,94 | 410,94 | 410,94 | 410,94 | - |
23 giu 2022 | 402,14 | 402,14 | 402,14 | 402,14 | 402,14 | - |
22 giu 2022 | 397,49 | 397,49 | 397,49 | 397,49 | 397,49 | - |
21 giu 2022 | 396,64 | 396,64 | 396,64 | 396,64 | 396,64 | - |
20 giu 2022 | 390,11 | 390,11 | 390,11 | 390,11 | 390,11 | - |
17 giu 2022 | 388,16 | 388,16 | 388,16 | 388,16 | 388,16 | - |
16 giu 2022 | 389,24 | 389,24 | 389,24 | 389,24 | 389,24 | - |
15 giu 2022 | 390,69 | 390,69 | 390,69 | 390,69 | 390,69 | - |
14 giu 2022 | 389,59 | 389,59 | 389,59 | 389,59 | 389,59 | - |
13 giu 2022 | 395,20 | 395,20 | 395,20 | 395,20 | 395,20 | - |
10 giu 2022 | 402,70 | 402,70 | 402,70 | 402,70 | 402,70 | - |
09 giu 2022 | 406,77 | 406,77 | 406,77 | 406,77 | 406,77 | - |
08 giu 2022 | 412,82 | 412,82 | 412,82 | 412,82 | 412,82 | - |
07 giu 2022 | 416,95 | 416,95 | 416,95 | 416,95 | 416,95 | - |
06 giu 2022 | 417,56 | 417,56 | 417,56 | 417,56 | 417,56 | - |
01 giu 2022 | 415,03 | 415,03 | 415,03 | 415,03 | 415,03 | - |
31 mag 2022 | 420,69 | 420,69 | 420,69 | 420,69 | 420,69 | - |
30 mag 2022 | 422,25 | 422,25 | 422,25 | 422,25 | 422,25 | - |
27 mag 2022 | 420,78 | 420,78 | 420,78 | 420,78 | 420,78 | - |
26 mag 2022 | 416,23 | 416,23 | 416,23 | 416,23 | 416,23 | - |
25 mag 2022 | 412,92 | 412,92 | 412,92 | 412,92 | 412,92 | - |
24 mag 2022 | 412,71 | 412,71 | 412,71 | 412,71 | 412,71 | - |
23 mag 2022 | 409,46 | 409,46 | 409,46 | 409,46 | 409,46 | - |
20 mag 2022 | 401,38 | 401,38 | 401,38 | 401,38 | 401,38 | - |
19 mag 2022 | 400,61 | 400,61 | 400,61 | 400,61 | 400,61 | - |
18 mag 2022 | 409,04 | 409,04 | 409,04 | 409,04 | 409,04 | - |
17 mag 2022 | 428,41 | 428,41 | 428,41 | 428,41 | 428,41 | - |
16 mag 2022 | 430,59 | 430,59 | 430,59 | 430,59 | 430,59 | - |
13 mag 2022 | 428,47 | 428,47 | 428,47 | 428,47 | 428,47 | - |
12 mag 2022 | 422,62 | 422,62 | 422,62 | 422,62 | 422,62 | - |
11 mag 2022 | 424,27 | 424,27 | 424,27 | 424,27 | 424,27 | - |
10 mag 2022 | 423,09 | 423,09 | 423,09 | 423,09 | 423,09 | - |
09 mag 2022 | 423,96 | 423,96 | 423,96 | 423,96 | 423,96 | - |
06 mag 2022 | 427,41 | 427,41 | 427,41 | 427,41 | 427,41 | - |
05 mag 2022 | 430,06 | 430,06 | 430,06 | 430,06 | 430,06 | - |
04 mag 2022 | 435,56 | 435,56 | 435,56 | 435,56 | 435,56 | - |
03 mag 2022 | 431,90 | 431,90 | 431,90 | 431,90 | 431,90 | - |
29 apr 2022 | 437,48 | 437,48 | 437,48 | 437,48 | 437,48 | - |
28 apr 2022 | 442,91 | 442,91 | 442,91 | 442,91 | 442,91 | - |
27 apr 2022 | 438,42 | 438,42 | 438,42 | 438,42 | 438,42 | - |
26 apr 2022 | 438,94 | 438,94 | 438,94 | 438,94 | 438,94 | - |
25 apr 2022 | 443,96 | 443,96 | 443,96 | 443,96 | 443,96 | - |
22 apr 2022 | 443,78 | 443,78 | 443,78 | 443,78 | 443,78 | - |
21 apr 2022 | 449,73 | 449,73 | 449,73 | 449,73 | 449,73 | - |
20 apr 2022 | 449,34 | 449,34 | 449,34 | 449,34 | 449,34 | - |
19 apr 2022 | 442,46 | 442,46 | 442,46 | 442,46 | 442,46 | - |
14 apr 2022 | 443,61 | 443,61 | 443,61 | 443,61 | 443,61 | - |
13 apr 2022 | 443,42 | 443,42 | 443,42 | 443,42 | 443,42 | - |
12 apr 2022 | 442,44 | 442,44 | 442,44 | 442,44 | 442,44 | - |
11 apr 2022 | 444,10 | 444,10 | 444,10 | 444,10 | 444,10 | - |
08 apr 2022 | 445,38 | 445,38 | 445,38 | 445,38 | 445,38 | - |
07 apr 2022 | 443,36 | 443,36 | 443,36 | 443,36 | 443,36 | - |
06 apr 2022 | 440,51 | 440,51 | 440,51 | 440,51 | 440,51 | - |
05 apr 2022 | 438,57 | 438,57 | 438,57 | 438,57 | 438,57 | - |
04 apr 2022 | 437,51 | 437,51 | 437,51 | 437,51 | 437,51 | - |
01 apr 2022 | 437,25 | 437,25 | 437,25 | 437,25 | 437,25 | - |
31 mar 2022 | 434,27 | 434,27 | 434,27 | 434,27 | 434,27 | - |
30 mar 2022 | 436,97 | 436,97 | 436,97 | 436,97 | 436,97 | - |
29 mar 2022 | 435,49 | 435,49 | 435,49 | 435,49 | 435,49 | - |
28 mar 2022 | 429,76 | 429,76 | 429,76 | 429,76 | 429,76 | - |
25 mar 2022 | 428,49 | 428,49 | 428,49 | 428,49 | 428,49 | - |
24 mar 2022 | 426,44 | 426,44 | 426,44 | 426,44 | 426,44 | - |
23 mar 2022 | 424,44 | 424,44 | 424,44 | 424,44 | 424,44 | - |
22 mar 2022 | 427,99 | 427,99 | 427,99 | 427,99 | 427,99 | - |
21 mar 2022 | 425,85 | 425,85 | 425,85 | 425,85 | 425,85 | - |
18 mar 2022 | 426,28 | 426,28 | 426,28 | 426,28 | 426,28 | - |
17 mar 2022 | 424,43 | 424,43 | 424,43 | 424,43 | 424,43 | - |
16 mar 2022 | 419,68 | 419,68 | 419,68 | 419,68 | 419,68 | - |
15 mar 2022 | 416,29 | 416,29 | 416,29 | 416,29 | 416,29 | - |
14 mar 2022 | 410,88 | 410,88 | 410,88 | 410,88 | 410,88 | - |
11 mar 2022 | 408,38 | 408,38 | 408,38 | 408,38 | 408,38 | - |
10 mar 2022 | 412,68 | 412,68 | 412,68 | 412,68 | 412,68 | - |
09 mar 2022 | 416,75 | 416,75 | 416,75 | 416,75 | 416,75 | - |
08 mar 2022 | 407,92 | 407,92 | 407,92 | 407,92 | 407,92 | - |
07 mar 2022 | 417,33 | 417,33 | 417,33 | 417,33 | 417,33 | - |
04 mar 2022 | 426,28 | 426,28 | 426,28 | 426,28 | 426,28 | - |
03 mar 2022 | 430,52 | 430,52 | 430,52 | 430,52 | 430,52 | - |
02 mar 2022 | 430,27 | 430,27 | 430,27 | 430,27 | 430,27 | - |
01 mar 2022 | 429,82 | 429,82 | 429,82 | 429,82 | 429,82 | - |
28 feb 2022 | 433,49 | 433,49 | 433,49 | 433,49 | 433,49 | - |
25 feb 2022 | - | - | - | - | - | - |
24 feb 2022 | 422,80 | 422,80 | 422,80 | 422,80 | 422,80 | - |
23 feb 2022 | 434,66 | 434,66 | 434,66 | 434,66 | 434,66 | - |
22 feb 2022 | 436,08 | 436,08 | 436,08 | 436,08 | 436,08 | - |
21 feb 2022 | 439,24 | 439,24 | 439,24 | 439,24 | 439,24 | - |
18 feb 2022 | 440,25 | 440,25 | 440,25 | 440,25 | 440,25 | - |
17 feb 2022 | 439,55 | 439,55 | 439,55 | 439,55 | 439,55 | - |
16 feb 2022 | 436,56 | 436,56 | 436,56 | 436,56 | 436,56 | - |
15 feb 2022 | 435,90 | 435,90 | 435,90 | 435,90 | 435,90 | - |
14 feb 2022 | 433,62 | 433,62 | 433,62 | 433,62 | 433,62 | - |
11 feb 2022 | 437,76 | 437,76 | 437,76 | 437,76 | 437,76 | - |
10 feb 2022 | 437,73 | 437,73 | 437,73 | 437,73 | 437,73 | - |
09 feb 2022 | 440,38 | 440,38 | 440,38 | 440,38 | 440,38 | - |
08 feb 2022 | 439,60 | 439,60 | 439,60 | 439,60 | 439,60 | - |
07 feb 2022 | 439,16 | 439,16 | 439,16 | 439,16 | 439,16 | - |
04 feb 2022 | 438,30 | 438,30 | 438,30 | 438,30 | 438,30 | - |
03 feb 2022 | 442,92 | 442,92 | 442,92 | 442,92 | 442,92 | - |
*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...