Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 mag 2022 | 30,85 | 31,45 | 29,75 | 29,95 | 29,95 | 56.105 |
24 mag 2022 | 32,75 | 32,75 | 31,00 | 31,20 | 31,20 | 32.433 |
23 mag 2022 | 32,65 | 33,00 | 31,85 | 32,40 | 32,40 | 47.950 |
20 mag 2022 | 31,60 | 32,70 | 31,60 | 32,55 | 32,55 | 44.943 |
19 mag 2022 | 30,95 | 32,85 | 30,65 | 31,30 | 31,30 | 108.650 |
18 mag 2022 | 32,25 | 33,00 | 31,75 | 32,05 | 32,05 | 76.693 |
17 mag 2022 | 31,20 | 32,00 | 31,20 | 31,85 | 31,85 | 112.712 |
16 mag 2022 | 31,60 | 32,35 | 31,00 | 31,25 | 31,25 | 36.493 |
13 mag 2022 | 31,05 | 31,60 | 30,65 | 31,10 | 31,10 | 92.426 |
12 mag 2022 | 29,60 | 30,55 | 28,90 | 30,15 | 30,15 | 107.310 |
11 mag 2022 | 31,75 | 31,75 | 29,10 | 29,65 | 29,65 | 108.605 |
10 mag 2022 | 32,60 | 32,65 | 30,50 | 31,35 | 31,35 | 43.126 |
09 mag 2022 | 32,00 | 32,30 | 31,00 | 32,10 | 32,10 | 48.935 |
06 mag 2022 | 32,00 | 32,50 | 31,00 | 31,70 | 31,70 | 133.527 |
05 mag 2022 | 34,35 | 34,35 | 32,50 | 32,70 | 32,70 | 47.552 |
04 mag 2022 | 33,95 | 34,55 | 33,05 | 33,50 | 33,50 | 52.737 |
02 mag 2022 | 34,00 | 34,20 | 32,90 | 33,40 | 33,40 | 75.322 |
29 apr 2022 | 35,25 | 35,45 | 34,20 | 34,35 | 34,35 | 76.401 |
28 apr 2022 | 35,45 | 35,80 | 34,70 | 34,90 | 34,90 | 93.719 |
27 apr 2022 | 35,50 | 35,85 | 34,50 | 34,95 | 34,95 | 67.584 |
26 apr 2022 | 36,00 | 36,65 | 35,50 | 35,65 | 35,65 | 48.117 |
25 apr 2022 | 36,70 | 36,80 | 35,30 | 35,55 | 35,55 | 67.773 |
22 apr 2022 | 37,00 | 37,30 | 36,35 | 36,80 | 36,80 | 60.377 |
21 apr 2022 | 36,70 | 37,35 | 36,70 | 36,95 | 36,95 | 56.677 |
20 apr 2022 | 36,90 | 37,20 | 36,25 | 36,65 | 36,65 | 72.021 |
19 apr 2022 | 36,90 | 38,00 | 35,50 | 36,05 | 36,05 | 128.271 |
18 apr 2022 | 37,50 | 37,50 | 36,35 | 36,65 | 36,65 | 66.587 |
13 apr 2022 | 38,80 | 39,00 | 37,40 | 37,90 | 37,90 | 174.388 |
12 apr 2022 | 39,40 | 39,40 | 37,10 | 38,05 | 38,05 | 368.649 |
11 apr 2022 | 35,95 | 41,10 | 35,90 | 39,55 | 39,55 | 1.262.900 |
08 apr 2022 | 34,95 | 36,00 | 34,85 | 35,25 | 35,25 | 110.571 |
07 apr 2022 | 34,90 | 35,85 | 34,05 | 34,50 | 34,50 | 179.700 |
06 apr 2022 | 33,95 | 34,70 | 33,00 | 34,20 | 34,20 | 140.888 |
05 apr 2022 | 33,75 | 34,50 | 32,50 | 33,80 | 33,80 | 162.460 |
04 apr 2022 | 31,10 | 33,35 | 31,10 | 33,10 | 33,10 | 179.506 |
01 apr 2022 | 29,20 | 31,15 | 29,15 | 30,90 | 30,90 | 267.248 |
31 mar 2022 | 29,80 | 30,40 | 28,95 | 29,10 | 29,10 | 157.168 |
30 mar 2022 | 28,40 | 30,20 | 28,40 | 29,40 | 29,40 | 216.633 |
29 mar 2022 | 30,60 | 30,60 | 27,50 | 28,15 | 28,15 | 427.753 |
28 mar 2022 | 32,00 | 32,00 | 29,50 | 29,65 | 29,65 | 98.650 |
25 mar 2022 | 32,15 | 32,15 | 31,30 | 31,50 | 31,50 | 69.319 |
24 mar 2022 | 31,85 | 32,20 | 31,50 | 31,70 | 31,70 | 57.000 |
23 mar 2022 | 32,50 | 32,65 | 31,50 | 31,90 | 31,90 | 119.400 |
22 mar 2022 | 31,90 | 32,10 | 31,55 | 31,85 | 31,85 | 39.211 |
21 mar 2022 | 32,00 | 32,80 | 31,55 | 31,90 | 31,90 | 140.974 |
17 mar 2022 | 32,50 | 32,75 | 31,65 | 32,00 | 32,00 | 64.201 |
16 mar 2022 | 31,50 | 32,25 | 31,40 | 31,85 | 31,85 | 114.784 |
15 mar 2022 | 30,70 | 31,85 | 30,70 | 30,95 | 30,95 | 84.249 |
14 mar 2022 | 31,90 | 32,00 | 30,80 | 31,05 | 31,05 | 80.415 |
11 mar 2022 | 31,80 | 32,00 | 31,45 | 31,65 | 31,65 | 69.772 |
10 mar 2022 | 31,90 | 32,60 | 31,50 | 31,80 | 31,80 | 75.819 |
09 mar 2022 | 30,45 | 31,70 | 30,00 | 31,55 | 31,55 | 97.612 |
08 mar 2022 | 30,30 | 30,80 | 29,30 | 29,90 | 29,90 | 101.471 |
07 mar 2022 | 30,50 | 30,50 | 29,25 | 29,90 | 29,90 | 90.944 |
04 mar 2022 | 30,80 | 31,05 | 30,10 | 30,70 | 30,70 | 109.876 |
03 mar 2022 | 31,90 | 32,45 | 31,15 | 31,25 | 31,25 | 74.590 |
02 mar 2022 | 29,85 | 31,90 | 29,25 | 31,30 | 31,30 | 87.495 |
28 feb 2022 | 29,85 | 30,50 | 28,95 | 30,35 | 30,35 | 149.647 |
25 feb 2022 | 28,60 | 30,45 | 28,60 | 29,90 | 29,90 | 213.977 |
24 feb 2022 | 30,75 | 30,75 | 28,10 | 28,60 | 28,60 | 337.883 |
23 feb 2022 | 30,15 | 31,55 | 30,15 | 31,30 | 31,30 | 91.582 |
22 feb 2022 | 30,50 | 31,75 | 29,65 | 30,20 | 30,20 | 229.103 |
21 feb 2022 | 32,50 | 32,65 | 31,25 | 31,80 | 31,80 | 131.582 |
18 feb 2022 | 32,70 | 33,60 | 32,50 | 33,00 | 33,00 | 39.576 |
17 feb 2022 | 34,10 | 34,25 | 32,70 | 32,90 | 32,90 | 102.304 |
16 feb 2022 | 34,25 | 34,25 | 33,30 | 33,60 | 33,60 | 101.355 |
15 feb 2022 | 33,25 | 33,80 | 31,85 | 33,60 | 33,60 | 150.654 |
14 feb 2022 | 34,40 | 34,80 | 31,30 | 32,60 | 32,60 | 296.139 |
11 feb 2022 | 35,25 | 35,25 | 34,60 | 35,10 | 35,10 | 109.926 |
10 feb 2022 | 35,50 | 35,85 | 35,20 | 35,25 | 35,25 | 76.125 |
09 feb 2022 | 36,10 | 36,20 | 35,50 | 35,55 | 35,55 | 52.241 |
08 feb 2022 | 36,10 | 36,45 | 35,20 | 35,50 | 35,50 | 65.771 |
07 feb 2022 | 36,50 | 36,80 | 35,70 | 35,95 | 35,95 | 76.375 |
04 feb 2022 | 36,50 | 37,00 | 36,00 | 36,10 | 36,10 | 103.140 |
03 feb 2022 | 37,00 | 37,00 | 36,50 | 36,75 | 36,75 | 96.009 |
02 feb 2022 | 36,35 | 37,30 | 36,35 | 36,80 | 36,80 | 95.998 |
01 feb 2022 | 35,75 | 37,50 | 35,75 | 36,70 | 36,70 | 237.148 |
31 gen 2022 | 36,15 | 36,65 | 35,75 | 35,90 | 35,90 | 167.883 |
28 gen 2022 | 36,05 | 37,25 | 36,05 | 36,30 | 36,30 | 336.123 |
27 gen 2022 | 36,50 | 37,95 | 36,00 | 36,95 | 36,95 | 150.685 |
25 gen 2022 | 36,05 | 37,00 | 34,70 | 36,80 | 36,80 | 155.930 |
24 gen 2022 | 38,70 | 38,70 | 35,65 | 36,15 | 36,15 | 195.645 |
21 gen 2022 | 38,20 | 38,45 | 37,50 | 37,70 | 37,70 | 163.136 |
20 gen 2022 | 39,40 | 39,40 | 38,40 | 38,55 | 38,55 | 101.272 |
19 gen 2022 | 37,90 | 39,00 | 37,90 | 38,65 | 38,65 | 165.481 |
18 gen 2022 | 39,75 | 39,75 | 38,10 | 38,30 | 38,30 | 168.767 |
17 gen 2022 | 39,30 | 40,05 | 38,15 | 39,10 | 39,10 | 380.840 |
14 gen 2022 | 38,00 | 39,25 | 37,80 | 38,65 | 38,65 | 250.298 |
13 gen 2022 | 38,30 | 38,60 | 37,70 | 38,10 | 38,10 | 143.354 |
12 gen 2022 | 38,85 | 39,25 | 38,10 | 38,25 | 38,25 | 179.040 |
11 gen 2022 | 39,15 | 40,50 | 38,55 | 38,85 | 38,85 | 358.916 |
10 gen 2022 | 40,10 | 40,70 | 38,50 | 39,05 | 39,05 | 391.450 |
07 gen 2022 | 38,40 | 41,70 | 37,75 | 40,10 | 40,10 | 943.866 |
06 gen 2022 | 38,45 | 38,45 | 37,30 | 37,90 | 37,90 | 137.340 |
05 gen 2022 | 37,65 | 38,80 | 37,20 | 37,80 | 37,80 | 203.369 |
04 gen 2022 | 38,95 | 39,30 | 37,25 | 37,60 | 37,60 | 143.515 |
03 gen 2022 | 36,10 | 39,40 | 36,10 | 38,60 | 38,60 | 342.422 |
31 dic 2021 | 35,50 | 36,65 | 35,50 | 36,00 | 36,00 | 137.638 |
30 dic 2021 | 35,70 | 36,05 | 35,50 | 35,70 | 35,70 | 74.957 |
29 dic 2021 | 36,55 | 36,55 | 35,50 | 35,90 | 35,90 | 116.698 |
*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...