Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
25 mar 2022 | 33,71 | 33,79 | 33,08 | 33,40 | 33,40 | 949.600 |
24 mar 2022 | 33,55 | 33,61 | 33,27 | 33,51 | 33,51 | 1.346.100 |
23 mar 2022 | 33,50 | 33,65 | 33,11 | 33,46 | 33,46 | 1.243.500 |
22 mar 2022 | 34,00 | 34,00 | 33,34 | 33,78 | 33,78 | 2.192.500 |
21 mar 2022 | 32,53 | 32,78 | 32,20 | 32,47 | 32,47 | 1.369.200 |
18 mar 2022 | 32,89 | 32,89 | 31,86 | 32,51 | 32,51 | 1.841.700 |
17 mar 2022 | 32,51 | 33,14 | 32,41 | 33,02 | 33,02 | 1.102.500 |
16 mar 2022 | 32,50 | 33,38 | 32,01 | 32,66 | 32,66 | 1.545.000 |
15 mar 2022 | 32,09 | 32,52 | 31,77 | 32,16 | 32,16 | 1.551.100 |
14 mar 2022 | 30,97 | 32,08 | 30,86 | 31,86 | 31,86 | 1.918.700 |
11 mar 2022 | 30,10 | 30,80 | 30,10 | 30,65 | 30,65 | 1.647.400 |
10 mar 2022 | 28,70 | 29,91 | 28,70 | 29,85 | 29,85 | 1.022.600 |
09 mar 2022 | 29,07 | 29,92 | 28,96 | 29,52 | 29,52 | 1.555.800 |
08 mar 2022 | 28,06 | 28,74 | 27,58 | 28,04 | 28,04 | 1.529.000 |
07 mar 2022 | 29,18 | 29,36 | 27,54 | 27,65 | 27,65 | 1.508.600 |
04 mar 2022 | 30,36 | 30,41 | 29,09 | 29,26 | 29,26 | 1.020.000 |
03 mar 2022 | 31,28 | 31,37 | 30,46 | 30,89 | 30,89 | 631.700 |
02 mar 2022 | 30,19 | 31,20 | 30,19 | 31,09 | 31,09 | 971.200 |
01 mar 2022 | 30,74 | 30,96 | 29,48 | 29,80 | 29,80 | 1.241.600 |
28 feb 2022 | 30,16 | 31,06 | 30,01 | 30,71 | 30,71 | 1.304.600 |
25 feb 2022 | 29,50 | 30,77 | 29,46 | 30,46 | 30,46 | 1.520.400 |
24 feb 2022 | 27,64 | 28,50 | 27,31 | 28,41 | 28,41 | 1.198.100 |
23 feb 2022 | 29,37 | 29,50 | 28,51 | 28,52 | 28,52 | 817.600 |
22 feb 2022 | 29,24 | 29,55 | 28,88 | 29,23 | 29,23 | 800.600 |
18 feb 2022 | 29,72 | 30,39 | 29,27 | 29,30 | 29,30 | 1.437.600 |
17 feb 2022 | 29,85 | 30,14 | 29,54 | 29,65 | 29,65 | 625.500 |
16 feb 2022 | 29,37 | 30,26 | 29,37 | 30,21 | 30,21 | 1.130.300 |
15 feb 2022 | 28,76 | 29,69 | 28,59 | 29,49 | 29,49 | 1.448.500 |
14 feb 2022 | 28,80 | 28,96 | 28,01 | 28,30 | 28,30 | 911.700 |
11 feb 2022 | 28,91 | 29,44 | 28,39 | 28,62 | 28,62 | 746.800 |
10 feb 2022 | 28,82 | 29,50 | 28,82 | 29,08 | 29,08 | 1.456.100 |
09 feb 2022 | 28,68 | 29,62 | 28,67 | 29,23 | 29,23 | 1.228.800 |
08 feb 2022 | 27,61 | 28,48 | 27,36 | 28,37 | 28,37 | 660.500 |
*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...