Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 ago 2022 | 27,10 | 26,75 | 26,75 | 26,75 | 26,75 | 9.145 |
17 ago 2022 | 27,10 | 27,22 | 26,50 | 26,63 | 26,63 | 647.200 |
16 ago 2022 | 26,83 | 27,59 | 26,81 | 27,54 | 27,54 | 1.460.400 |
15 ago 2022 | 26,40 | 27,01 | 26,40 | 27,00 | 27,00 | 788.900 |
12 ago 2022 | 26,30 | 26,85 | 26,29 | 26,81 | 26,81 | 626.400 |
11 ago 2022 | 27,08 | 27,10 | 26,36 | 26,36 | 26,36 | 1.190.000 |
10 ago 2022 | 26,14 | 26,50 | 26,05 | 26,09 | 26,09 | 1.256.400 |
09 ago 2022 | 25,72 | 25,90 | 25,46 | 25,59 | 25,59 | 726.200 |
08 ago 2022 | 26,00 | 26,19 | 25,75 | 25,83 | 25,83 | 813.200 |
05 ago 2022 | 25,37 | 25,92 | 25,15 | 25,75 | 25,75 | 1.051.700 |
04 ago 2022 | 25,73 | 25,80 | 25,44 | 25,45 | 25,45 | 1.272.900 |
03 ago 2022 | 25,48 | 25,97 | 25,22 | 25,71 | 25,71 | 1.904.000 |
02 ago 2022 | 26,64 | 27,00 | 25,20 | 25,34 | 25,34 | 2.129.600 |
01 ago 2022 | 26,77 | 27,36 | 26,32 | 27,06 | 27,06 | 1.664.700 |
29 lug 2022 | 26,71 | 27,10 | 26,59 | 27,04 | 27,04 | 2.000.200 |
28 lug 2022 | 26,26 | 26,58 | 25,98 | 26,52 | 26,52 | 1.303.900 |
27 lug 2022 | 25,84 | 26,32 | 25,72 | 26,15 | 26,15 | 791.700 |
26 lug 2022 | 25,67 | 26,02 | 25,57 | 25,68 | 25,68 | 876.700 |
25 lug 2022 | 25,69 | 26,00 | 25,40 | 25,87 | 25,87 | 687.600 |
22 lug 2022 | 25,85 | 26,01 | 25,18 | 25,35 | 25,35 | 550.100 |
21 lug 2022 | 25,21 | 25,70 | 25,05 | 25,70 | 25,70 | 741.400 |
20 lug 2022 | 24,97 | 25,56 | 24,82 | 25,50 | 25,50 | 1.043.900 |
19 lug 2022 | 24,31 | 25,08 | 24,28 | 25,05 | 25,05 | 1.002.900 |
18 lug 2022 | 24,29 | 24,47 | 23,80 | 23,90 | 23,90 | 788.700 |
15 lug 2022 | 23,72 | 23,91 | 23,32 | 23,84 | 23,84 | 553.300 |
14 lug 2022 | 23,38 | 23,50 | 22,74 | 23,32 | 23,32 | 1.106.200 |
13 lug 2022 | 23,61 | 24,15 | 23,34 | 23,86 | 23,86 | 1.208.200 |
12 lug 2022 | 23,93 | 24,53 | 23,80 | 23,94 | 23,94 | 908.500 |
11 lug 2022 | 23,95 | 24,31 | 23,77 | 24,05 | 24,05 | 753.700 |
08 lug 2022 | 24,42 | 24,54 | 23,80 | 24,31 | 24,31 | 1.273.500 |
07 lug 2022 | 24,23 | 24,58 | 23,99 | 24,33 | 24,33 | 2.141.900 |
06 lug 2022 | 23,58 | 24,00 | 23,05 | 23,85 | 23,85 | 1.968.600 |
05 lug 2022 | 24,12 | 24,26 | 23,03 | 23,58 | 23,58 | 2.578.800 |
01 lug 2022 | 24,75 | 25,19 | 24,23 | 24,74 | 24,74 | 1.953.200 |
30 giu 2022 | 24,96 | 25,38 | 24,59 | 24,87 | 24,87 | 1.226.400 |
29 giu 2022 | 25,72 | 25,90 | 24,99 | 25,35 | 25,35 | 1.774.400 |
28 giu 2022 | 25,97 | 26,33 | 25,48 | 25,74 | 25,74 | 2.364.900 |
27 giu 2022 | 25,35 | 26,24 | 25,25 | 25,76 | 25,76 | 1.338.000 |
24 giu 2022 | 24,87 | 25,58 | 24,75 | 25,32 | 25,32 | 3.742.000 |
23 giu 2022 | 26,13 | 26,39 | 24,54 | 24,67 | 24,67 | 2.337.000 |
22 giu 2022 | 25,78 | 26,42 | 25,58 | 26,13 | 26,13 | 2.704.600 |
21 giu 2022 | 27,19 | 27,36 | 26,36 | 26,41 | 26,41 | 2.620.000 |
17 giu 2022 | 27,52 | 27,81 | 26,55 | 26,74 | 26,74 | 3.440.600 |
16 giu 2022 | 28,92 | 29,15 | 27,42 | 27,59 | 27,59 | 2.847.700 |
15 giu 2022 | 30,07 | 30,61 | 29,36 | 29,84 | 29,84 | 2.267.700 |
14 giu 2022 | 28,68 | 29,78 | 28,58 | 29,47 | 29,47 | 3.007.700 |
13 giu 2022 | 29,83 | 29,84 | 28,26 | 28,47 | 28,47 | 2.136.300 |
10 giu 2022 | 30,90 | 31,40 | 30,41 | 30,48 | 30,48 | 2.013.600 |
09 giu 2022 | 31,81 | 31,89 | 31,44 | 31,53 | 31,53 | 1.323.700 |
08 giu 2022 | 32,04 | 32,04 | 31,47 | 31,78 | 31,78 | 1.723.800 |
07 giu 2022 | 31,90 | 32,58 | 31,69 | 32,35 | 32,35 | 1.518.700 |
06 giu 2022 | 31,64 | 32,37 | 31,51 | 32,21 | 32,21 | 1.021.300 |
03 giu 2022 | 32,00 | 32,15 | 31,42 | 31,58 | 31,58 | 1.003.800 |
02 giu 2022 | 30,80 | 32,00 | 30,73 | 32,00 | 32,00 | 1.962.700 |
01 giu 2022 | 30,96 | 31,19 | 30,15 | 30,62 | 30,62 | 1.134.600 |
31 mag 2022 | 30,79 | 30,97 | 30,48 | 30,72 | 30,72 | 748.700 |
27 mag 2022 | 30,17 | 31,25 | 30,17 | 31,19 | 31,19 | 1.060.800 |
26 mag 2022 | 29,97 | 30,31 | 29,76 | 30,05 | 30,05 | 915.100 |
25 mag 2022 | 29,14 | 29,58 | 29,00 | 29,50 | 29,50 | 1.444.900 |
24 mag 2022 | 28,55 | 28,98 | 28,46 | 28,74 | 28,74 | 1.155.400 |
23 mag 2022 | 28,81 | 29,02 | 28,50 | 28,83 | 28,83 | 920.500 |
20 mag 2022 | 29,00 | 29,05 | 27,88 | 28,49 | 28,49 | 810.900 |
19 mag 2022 | 27,94 | 28,80 | 27,85 | 28,49 | 28,49 | 1.049.200 |
18 mag 2022 | 28,75 | 29,38 | 28,22 | 28,34 | 28,34 | 875.500 |
17 mag 2022 | 28,74 | 29,18 | 28,61 | 29,03 | 29,03 | 1.835.600 |
16 mag 2022 | 28,36 | 28,83 | 27,99 | 28,09 | 28,09 | 1.012.300 |
13 mag 2022 | 27,72 | 28,82 | 27,55 | 28,52 | 28,52 | 1.255.500 |
12 mag 2022 | 27,48 | 27,58 | 26,60 | 27,18 | 27,18 | 1.493.000 |
11 mag 2022 | 27,98 | 29,32 | 27,43 | 27,75 | 27,75 | 1.620.200 |
10 mag 2022 | 29,47 | 30,64 | 27,26 | 27,68 | 27,68 | 2.150.000 |
09 mag 2022 | 29,06 | 29,41 | 28,15 | 28,33 | 28,33 | 1.659.700 |
06 mag 2022 | 30,06 | 30,50 | 29,31 | 29,72 | 29,72 | 1.510.700 |
05 mag 2022 | 30,70 | 30,80 | 29,78 | 30,24 | 30,24 | 762.000 |
04 mag 2022 | 30,39 | 30,94 | 29,64 | 30,93 | 30,93 | 664.600 |
03 mag 2022 | 29,50 | 30,46 | 29,37 | 30,36 | 30,36 | 1.250.700 |
02 mag 2022 | 29,18 | 29,67 | 28,58 | 29,40 | 29,40 | 830.300 |
29 apr 2022 | 29,43 | 30,11 | 29,07 | 29,12 | 29,12 | 1.073.700 |
28 apr 2022 | 30,08 | 30,31 | 28,89 | 29,74 | 29,74 | 865.500 |
27 apr 2022 | 29,49 | 29,94 | 29,19 | 29,73 | 29,73 | 1.397.400 |
26 apr 2022 | 30,39 | 30,77 | 29,46 | 29,49 | 29,49 | 947.500 |
25 apr 2022 | 30,19 | 30,66 | 29,43 | 30,59 | 30,59 | 1.413.400 |
22 apr 2022 | 31,46 | 31,79 | 30,59 | 30,59 | 30,59 | 2.160.300 |
21 apr 2022 | 32,10 | 32,49 | 31,60 | 31,77 | 31,77 | 1.009.600 |
20 apr 2022 | 31,89 | 32,24 | 31,87 | 32,02 | 32,02 | 584.100 |
19 apr 2022 | 30,83 | 31,65 | 30,64 | 31,53 | 31,53 | 606.200 |
18 apr 2022 | 30,88 | 31,14 | 30,36 | 30,59 | 30,59 | 639.000 |
14 apr 2022 | 31,08 | 31,37 | 30,61 | 30,80 | 30,80 | 607.100 |
13 apr 2022 | 30,19 | 31,14 | 30,19 | 31,06 | 31,06 | 1.181.400 |
12 apr 2022 | 30,39 | 30,79 | 29,98 | 30,09 | 30,09 | 1.018.200 |
11 apr 2022 | 30,11 | 30,82 | 29,94 | 30,22 | 30,22 | 998.600 |
08 apr 2022 | 30,37 | 30,76 | 30,17 | 30,26 | 30,26 | 1.226.600 |
07 apr 2022 | 30,86 | 30,93 | 30,17 | 30,37 | 30,37 | 1.133.200 |
06 apr 2022 | 31,22 | 31,35 | 30,74 | 30,76 | 30,76 | 1.467.000 |
05 apr 2022 | 31,83 | 32,07 | 31,58 | 31,61 | 31,61 | 1.074.500 |
04 apr 2022 | 32,00 | 32,41 | 31,53 | 31,92 | 31,92 | 1.495.600 |
01 apr 2022 | 32,25 | 32,68 | 31,99 | 32,11 | 32,11 | 977.200 |
31 mar 2022 | 32,17 | 32,63 | 32,11 | 32,14 | 32,14 | 1.141.000 |
30 mar 2022 | 33,14 | 33,30 | 32,09 | 32,28 | 32,28 | 1.079.900 |
29 mar 2022 | 33,17 | 33,34 | 32,72 | 32,95 | 32,95 | 2.805.100 |
28 mar 2022 | 33,14 | 33,28 | 32,62 | 32,90 | 32,90 | 1.483.000 |
*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...