Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 gen 2021 | 144,900 | 147,400 | 143,300 | 143,900 | 143,900 | 1.921.693 |
21 gen 2021 | 145,700 | 147,600 | 144,600 | 146,500 | 146,500 | 2.976.672 |
20 gen 2021 | 144,000 | 146,500 | 143,600 | 144,000 | 144,000 | 2.700.015 |
19 gen 2021 | 143,800 | 147,300 | 143,200 | 146,000 | 146,000 | 2.050.743 |
18 gen 2021 | 144,700 | 146,000 | 143,200 | 143,800 | 143,800 | 1.422.613 |
15 gen 2021 | 146,500 | 147,000 | 144,900 | 145,700 | 145,700 | 1.315.115 |
14 gen 2021 | 146,400 | 146,800 | 144,700 | 146,000 | 146,000 | 1.226.524 |
13 gen 2021 | 146,700 | 147,600 | 145,500 | 145,600 | 145,600 | 1.255.536 |
12 gen 2021 | 147,500 | 147,500 | 145,600 | 146,400 | 146,400 | 1.735.316 |
11 gen 2021 | 147,500 | 147,900 | 145,100 | 145,900 | 145,900 | 1.979.223 |
08 gen 2021 | 145,300 | 147,600 | 143,700 | 147,500 | 147,500 | 3.712.247 |
07 gen 2021 | 141,000 | 147,500 | 141,000 | 144,800 | 144,800 | 6.169.218 |
06 gen 2021 | 138,000 | 139,100 | 135,600 | 138,300 | 138,300 | 2.080.953 |
05 gen 2021 | 138,000 | 138,200 | 135,500 | 138,200 | 138,200 | 2.215.486 |
04 gen 2021 | 134,400 | 137,000 | 134,000 | 137,000 | 137,000 | 2.043.175 |
31 dic 2020 | 133,800 | 133,800 | 133,800 | 133,800 | 133,800 | - |
30 dic 2020 | 133,400 | 134,600 | 132,600 | 134,600 | 134,600 | 1.040.218 |
29 dic 2020 | 133,400 | 133,700 | 132,200 | 133,400 | 133,400 | 664.955 |
28 dic 2020 | 132,400 | 133,900 | 132,200 | 133,300 | 133,300 | 1.032.515 |
24 dic 2020 | 132,200 | 132,200 | 132,200 | 132,200 | 132,200 | - |
23 dic 2020 | 131,000 | 131,700 | 130,500 | 131,600 | 131,600 | 953.724 |
22 dic 2020 | 132,000 | 132,700 | 131,000 | 131,700 | 131,700 | 1.133.793 |
21 dic 2020 | 133,500 | 134,500 | 132,700 | 132,700 | 132,700 | 1.708.128 |
18 dic 2020 | 136,700 | 136,700 | 134,000 | 134,500 | 134,500 | 2.294.148 |
17 dic 2020 | 136,300 | 137,000 | 135,900 | 136,700 | 136,700 | 1.889.944 |
16 dic 2020 | 138,000 | 138,500 | 136,400 | 137,300 | 137,300 | 1.566.107 |
15 dic 2020 | 136,400 | 138,000 | 135,700 | 137,400 | 137,400 | 1.775.433 |
14 dic 2020 | 137,600 | 137,800 | 135,600 | 136,900 | 136,900 | 1.102.137 |
11 dic 2020 | 137,500 | 138,000 | 136,800 | 137,600 | 137,600 | 1.442.839 |
10 dic 2020 | 136,000 | 137,400 | 135,600 | 136,800 | 136,800 | 1.116.710 |
09 dic 2020 | 136,800 | 137,500 | 135,700 | 137,200 | 137,200 | 1.194.585 |
08 dic 2020 | 136,800 | 137,000 | 135,300 | 136,500 | 136,500 | 1.550.156 |
07 dic 2020 | 135,300 | 137,100 | 134,600 | 137,100 | 137,100 | 2.095.718 |
04 dic 2020 | 136,500 | 137,200 | 135,600 | 136,300 | 136,300 | 2.338.263 |
03 dic 2020 | 136,700 | 137,100 | 134,100 | 136,800 | 136,800 | 1.431.020 |
02 dic 2020 | 134,000 | 135,800 | 132,400 | 135,500 | 135,500 | 2.486.493 |
01 dic 2020 | 136,200 | 136,200 | 133,100 | 133,300 | 133,300 | 2.425.340 |
30 nov 2020 | 138,300 | 138,400 | 133,800 | 135,100 | 135,100 | 8.330.180 |
27 nov 2020 | 136,900 | 138,700 | 136,500 | 137,600 | 137,600 | 2.752.721 |
26 nov 2020 | 137,000 | 137,600 | 136,200 | 136,900 | 136,900 | 1.827.110 |
25 nov 2020 | 134,300 | 137,800 | 134,100 | 137,000 | 137,000 | 4.461.175 |
24 nov 2020 | 130,700 | 132,800 | 130,600 | 132,800 | 132,800 | 1.435.077 |
23 nov 2020 | 133,000 | 133,000 | 130,300 | 131,500 | 131,500 | 1.250.338 |
20 nov 2020 | 133,000 | 133,900 | 131,100 | 131,700 | 131,700 | 1.964.250 |
19 nov 2020 | 129,500 | 132,700 | 129,500 | 132,600 | 132,600 | 2.230.962 |
18 nov 2020 | 129,400 | 130,200 | 128,400 | 130,200 | 130,200 | 2.967.469 |
17 nov 2020 | 130,100 | 131,200 | 128,800 | 129,500 | 129,500 | 2.110.544 |
16 nov 2020 | 129,900 | 131,100 | 129,100 | 130,100 | 130,100 | 1.168.013 |
13 nov 2020 | 129,600 | 130,400 | 128,100 | 129,300 | 129,300 | 1.876.166 |
12 nov 2020 | 134,500 | 134,700 | 129,200 | 131,000 | 131,000 | 3.665.817 |
11 nov 2020 | 132,000 | 135,000 | 131,000 | 135,000 | 135,000 | 4.637.721 |
10 nov 2020 | 132,200 | 132,400 | 129,000 | 131,800 | 131,800 | 5.273.602 |
09 nov 2020 | 127,200 | 127,300 | 125,700 | 126,400 | 126,400 | 1.327.825 |
06 nov 2020 | 125,000 | 125,600 | 123,500 | 125,600 | 125,600 | 1.464.123 |
05 nov 2020 | 126,800 | 127,200 | 122,500 | 124,700 | 124,700 | 3.338.102 |
04 nov 2020 | 125,900 | 126,800 | 122,700 | 123,800 | 123,800 | 3.773.825 |
03 nov 2020 | 123,800 | 126,000 | 123,200 | 125,900 | 125,900 | 4.206.078 |
02 nov 2020 | 120,000 | 122,800 | 119,600 | 122,400 | 122,400 | 2.530.554 |
30 ott 2020 | 120,000 | 120,700 | 118,700 | 119,200 | 119,200 | 2.455.566 |
29 ott 2020 | 120,600 | 122,400 | 119,800 | 120,700 | 120,700 | 2.611.994 |
28 ott 2020 | 123,800 | 123,800 | 121,800 | 122,400 | 122,400 | 2.183.527 |
27 ott 2020 | 121,900 | 124,600 | 120,300 | 123,800 | 123,800 | 5.491.248 |
23 ott 2020 | 116,400 | 121,900 | 115,500 | 121,700 | 121,700 | 7.102.329 |
22 ott 2020 | 113,700 | 115,300 | 113,700 | 115,300 | 115,300 | 990.677 |
21 ott 2020 | 114,400 | 115,100 | 113,600 | 114,800 | 114,800 | 1.397.248 |
20 ott 2020 | 113,700 | 114,000 | 112,600 | 114,000 | 114,000 | 2.813.362 |
19 ott 2020 | 113,700 | 115,300 | 113,000 | 114,000 | 114,000 | 2.545.387 |
16 ott 2020 | 113,000 | 114,300 | 113,000 | 113,700 | 113,700 | 1.965.881 |
15 ott 2020 | 114,800 | 115,200 | 113,200 | 113,800 | 113,800 | 1.945.693 |
15 ott 2020 | 0.8 Dividendo |
14 ott 2020 | 117,600 | 117,600 | 116,000 | 116,500 | 115,700 | 2.160.836 |
12 ott 2020 | 117,000 | 117,700 | 115,700 | 117,600 | 116,792 | 2.417.579 |
09 ott 2020 | 117,100 | 117,300 | 115,500 | 117,300 | 116,495 | 1.401.415 |
08 ott 2020 | 116,400 | 117,400 | 115,300 | 115,900 | 115,104 | 1.587.690 |
07 ott 2020 | 115,700 | 117,900 | 115,700 | 117,700 | 116,892 | 1.764.004 |
06 ott 2020 | 114,600 | 116,200 | 114,500 | 116,200 | 115,402 | 1.714.735 |
05 ott 2020 | 114,600 | 117,200 | 114,500 | 115,000 | 114,210 | 2.112.650 |
30 set 2020 | 115,200 | 115,200 | 113,000 | 114,100 | 113,316 | 1.743.145 |
29 set 2020 | 116,000 | 117,000 | 112,900 | 112,900 | 112,125 | 2.224.284 |
28 set 2020 | 110,500 | 116,800 | 110,500 | 116,600 | 115,799 | 2.380.783 |
25 set 2020 | 112,000 | 113,400 | 110,900 | 112,200 | 111,430 | 1.660.772 |
24 set 2020 | 113,000 | 113,500 | 110,000 | 111,100 | 110,337 | 3.009.414 |
23 set 2020 | 115,300 | 116,000 | 113,800 | 114,000 | 113,217 | 2.358.074 |
22 set 2020 | 115,000 | 116,500 | 115,000 | 115,700 | 114,905 | 2.119.953 |
21 set 2020 | 118,200 | 119,000 | 116,700 | 117,200 | 116,395 | 2.539.337 |
18 set 2020 | 120,300 | 120,300 | 119,000 | 119,400 | 118,580 | 1.987.979 |
17 set 2020 | 121,500 | 121,500 | 119,500 | 119,700 | 118,878 | 1.670.850 |
16 set 2020 | 122,000 | 122,000 | 120,600 | 120,800 | 119,970 | 1.011.534 |
15 set 2020 | 120,000 | 122,300 | 120,000 | 121,900 | 121,063 | 1.069.782 |
14 set 2020 | 121,000 | 121,900 | 120,400 | 120,800 | 119,970 | 885.841 |
11 set 2020 | 121,000 | 121,500 | 120,400 | 121,300 | 120,467 | 1.097.569 |
10 set 2020 | 121,300 | 121,800 | 120,300 | 120,500 | 119,673 | 1.003.792 |
09 set 2020 | 120,200 | 121,800 | 119,800 | 121,800 | 120,964 | 1.850.360 |
08 set 2020 | 121,400 | 122,300 | 120,400 | 122,200 | 121,361 | 2.548.450 |
07 set 2020 | 120,200 | 121,800 | 118,600 | 120,500 | 119,673 | 2.560.572 |
04 set 2020 | 119,900 | 120,300 | 118,300 | 119,100 | 118,282 | 3.022.828 |
03 set 2020 | 119,100 | 120,600 | 118,500 | 120,200 | 119,375 | 1.437.952 |
02 set 2020 | 120,000 | 121,000 | 119,200 | 119,900 | 119,077 | 2.314.437 |
01 set 2020 | 120,500 | 122,100 | 120,300 | 121,000 | 120,169 | 1.609.150 |
31 ago 2020 | 124,000 | 125,000 | 121,800 | 121,900 | 121,063 | 2.282.795 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...