Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 feb 2023 | 0,00 | 144,36 | 144,36 | 144,36 | 144,36 | 294 |
06 feb 2023 | 144,10 | 144,36 | 143,10 | 142,93 | 142,93 | 147 |
03 feb 2023 | 148,05 | 145,35 | 143,55 | 143,82 | 143,82 | 2.390 |
02 feb 2023 | 142,00 | 148,50 | 143,20 | 148,82 | 148,82 | 568 |
01 feb 2023 | 139,35 | 142,00 | 140,82 | 142,30 | 142,30 | 240 |
31 gen 2023 | 134,30 | 139,01 | 134,60 | 138,93 | 138,93 | 4.680 |
30 gen 2023 | 132,88 | 134,01 | 131,60 | 133,00 | 133,00 | 34 |
27 gen 2023 | 133,73 | 132,80 | 131,65 | 130,73 | 130,73 | 235 |
26 gen 2023 | 131,25 | 133,04 | 131,05 | 131,45 | 131,45 | 2.731 |
25 gen 2023 | 134,88 | 133,90 | 130,79 | 129,68 | 129,68 | 295 |
24 gen 2023 | 133,20 | 134,75 | 132,05 | 133,20 | 133,20 | 480 |
23 gen 2023 | 130,77 | 131,94 | 129,70 | 130,88 | 130,88 | 444 |
20 gen 2023 | 128,73 | 129,95 | 128,60 | 128,30 | 128,30 | 9.686 |
19 gen 2023 | 131,40 | 130,85 | 127,55 | 128,82 | 128,82 | 197 |
18 gen 2023 | 132,15 | 134,85 | 134,00 | 134,68 | 134,68 | 83 |
17 gen 2023 | 130,52 | 132,40 | 129,75 | 133,20 | 133,20 | 3.325 |
16 gen 2023 | 137,45 | 131,70 | 129,99 | 129,30 | 129,30 | 3.053 |
13 gen 2023 | 135,57 | 138,30 | 135,25 | 135,52 | 135,52 | 5.418 |
12 gen 2023 | 131,77 | 135,30 | 134,50 | 134,93 | 134,93 | 7.751 |
11 gen 2023 | 126,57 | 131,60 | 127,50 | 131,45 | 131,45 | 1.333 |
10 gen 2023 | 125,82 | 126,11 | 123,45 | 125,72 | 125,72 | 1.093 |
09 gen 2023 | 120,57 | 126,50 | 121,05 | 125,57 | 125,57 | 26.708 |
06 gen 2023 | 118,72 | 118,72 | 118,72 | 118,72 | 118,72 | - |
05 gen 2023 | 119,10 | 121,05 | 119,37 | 118,72 | 118,72 | 5.456 |
04 gen 2023 | 121,20 | 119,31 | 118,65 | 118,72 | 118,72 | 7.318 |
03 gen 2023 | 120,78 | 121,23 | 120,90 | 120,63 | 120,63 | 3.664 |
30 dic 2022 | 118,88 | 119,38 | 118,43 | 118,30 | 118,30 | 1.094 |
29 dic 2022 | 114,88 | 119,10 | 116,45 | 116,68 | 116,68 | 1.932 |
28 dic 2022 | 117,15 | 117,05 | 114,60 | 117,10 | 117,10 | 2.947 |
23 dic 2022 | 116,57 | 116,85 | 116,20 | 116,35 | 116,35 | 944 |
22 dic 2022 | 121,15 | 120,10 | 116,45 | 116,78 | 116,78 | 801 |
21 dic 2022 | 119,10 | 121,30 | 119,36 | 121,10 | 121,10 | 6.289 |
20 dic 2022 | 118,82 | 118,90 | 116,93 | 116,40 | 116,40 | 4.078 |
19 dic 2022 | 121,72 | 122,55 | 120,75 | 121,45 | 121,45 | 279 |
16 dic 2022 | 120,00 | 121,45 | 118,60 | 120,10 | 120,10 | 5.102 |
15 dic 2022 | 121,10 | 121,43 | 120,50 | 120,93 | 120,93 | 196 |
14 dic 2022 | 124,40 | 122,29 | 121,80 | 121,57 | 121,57 | 936 |
13 dic 2022 | 122,72 | 125,80 | 120,00 | 126,00 | 126,00 | 409 |
12 dic 2022 | 118,68 | 123,90 | 118,50 | 123,20 | 123,20 | 2.626 |
09 dic 2022 | 120,78 | 120,55 | 118,45 | 120,15 | 120,15 | 9.523 |
08 dic 2022 | 117,93 | 120,40 | 118,64 | 120,35 | 120,35 | 419 |
07 dic 2022 | 129,15 | 125,25 | 117,85 | 119,35 | 119,35 | 2.916 |
06 dic 2022 | 131,40 | 130,64 | 130,10 | 131,45 | 131,45 | 629 |
05 dic 2022 | 132,35 | 135,15 | 132,50 | 132,15 | 132,15 | 1.159 |
02 dic 2022 | 128,40 | 130,65 | 128,12 | 128,77 | 128,77 | 2.573 |
01 dic 2022 | 125,88 | 129,90 | 128,14 | 129,68 | 129,68 | 1.210 |
30 nov 2022 | 120,20 | 123,75 | 121,40 | 122,20 | 122,20 | 276 |
29 nov 2022 | 122,10 | 120,35 | 119,70 | 119,57 | 119,57 | 292 |
28 nov 2022 | 121,30 | 124,95 | 123,60 | 124,05 | 124,05 | 738 |
25 nov 2022 | 124,35 | 124,25 | 122,30 | 122,15 | 122,15 | 1.930 |
24 nov 2022 | 121,35 | 126,15 | 124,84 | 123,78 | 123,78 | 1.433 |
23 nov 2022 | 118,45 | 121,92 | 117,50 | 120,82 | 120,82 | 5.784 |
22 nov 2022 | 115,45 | 118,00 | 117,67 | 117,78 | 117,78 | 5.564 |
21 nov 2022 | 118,88 | 117,46 | 115,79 | 116,68 | 116,68 | 2.511 |
18 nov 2022 | 115,15 | 119,97 | 115,71 | 117,35 | 117,35 | 143.766 |
17 nov 2022 | 118,00 | 116,39 | 115,42 | 115,25 | 115,25 | 7.858 |
16 nov 2022 | 120,63 | 119,67 | 117,12 | 118,10 | 118,10 | 6.168 |
15 nov 2022 | 121,82 | 122,98 | 119,35 | 121,93 | 121,93 | 8.026 |
14 nov 2022 | 127,30 | 122,50 | 121,40 | 122,15 | 122,15 | 366 |
11 nov 2022 | 125,68 | 125,28 | 121,41 | 125,00 | 125,00 | 25.604 |
10 nov 2022 | 118,15 | 123,55 | 113,39 | 122,25 | 122,25 | 4.380 |
09 nov 2022 | 128,45 | 128,15 | 119,38 | 120,72 | 120,72 | 23.546 |
08 nov 2022 | 124,53 | 127,00 | 122,47 | 127,35 | 127,35 | 541 |
07 nov 2022 | 121,72 | 124,00 | 121,56 | 124,05 | 124,05 | 14.198 |
04 nov 2022 | 123,25 | 123,75 | 122,35 | 121,78 | 121,78 | 1.320 |
03 nov 2022 | 120,20 | 122,90 | 120,00 | 121,78 | 121,78 | 14.810 |
02 nov 2022 | 124,68 | 124,80 | 122,35 | 121,63 | 121,63 | 350 |
01 nov 2022 | 122,78 | 125,74 | 122,70 | 122,53 | 122,53 | 6.087 |
31 ott 2022 | 122,88 | 121,59 | 120,40 | 120,20 | 120,20 | 2.567 |
28 ott 2022 | 119,53 | 122,39 | 120,05 | 121,93 | 121,93 | 3.142 |
27 ott 2022 | 123,40 | 121,10 | 118,65 | 120,45 | 120,45 | 5.960 |
26 ott 2022 | 118,78 | 120,09 | 119,10 | 122,53 | 122,53 | 493 |
25 ott 2022 | 118,45 | 118,03 | 112,30 | 116,10 | 116,10 | 1.089 |
24 ott 2022 | 118,05 | 117,79 | 116,90 | 117,78 | 117,78 | 1.754 |
21 ott 2022 | 116,53 | 123,90 | 115,44 | 116,93 | 116,93 | 26.109 |
20 ott 2022 | 114,35 | 119,00 | 105,55 | 118,40 | 118,40 | 4.540 |
19 ott 2022 | 120,30 | 122,45 | 115,30 | 117,57 | 117,57 | 12.092 |
18 ott 2022 | 116,05 | 119,20 | 116,05 | 118,45 | 118,45 | 7.115 |
17 ott 2022 | 110,35 | 113,91 | 112,85 | 113,57 | 113,57 | 3.161 |
14 ott 2022 | 116,25 | 114,09 | 112,55 | 112,30 | 112,30 | 11.925 |
13 ott 2022 | 110,40 | 112,70 | 107,75 | 112,20 | 112,20 | 749 |
12 ott 2022 | 115,10 | 117,00 | 109,95 | 110,35 | 110,35 | 21.494 |
11 ott 2022 | 122,15 | 121,95 | 114,00 | 115,10 | 115,10 | 3.111 |
10 ott 2022 | 129,20 | 129,60 | 126,25 | 127,93 | 127,93 | 1.733 |
07 ott 2022 | 132,88 | 133,75 | 128,60 | 127,78 | 127,78 | 680 |
06 ott 2022 | 143,52 | 136,20 | 131,75 | 132,57 | 132,57 | 1.190 |
05 ott 2022 | 146,40 | 162,00 | 138,00 | 140,77 | 140,77 | 3.175 |
04 ott 2022 | 140,88 | 145,75 | 143,27 | 143,52 | 143,52 | 3.072 |
03 ott 2022 | 136,10 | 134,67 | 133,82 | 137,45 | 137,45 | 736 |
30 set 2022 | 134,73 | 138,50 | 136,64 | 137,82 | 137,82 | 1.442 |
29 set 2022 | 137,93 | 137,00 | 135,09 | 136,10 | 136,10 | 8.068 |
28 set 2022 | 136,15 | 137,50 | 131,50 | 139,00 | 139,00 | 5.538 |
27 set 2022 | 136,25 | 137,70 | 134,60 | 136,25 | 136,25 | 6.186 |
26 set 2022 | 134,20 | 135,60 | 134,45 | 135,35 | 135,35 | 6.914 |
23 set 2022 | 138,15 | 138,25 | 134,48 | 136,00 | 136,00 | 8.466 |
22 set 2022 | 139,30 | 139,00 | 137,53 | 136,93 | 136,93 | 14.219 |
21 set 2022 | 136,73 | 141,45 | 137,25 | 141,63 | 141,63 | 6.485 |
20 set 2022 | 140,00 | 138,08 | 137,00 | 137,52 | 137,52 | 4.494 |
16 set 2022 | 141,77 | 141,90 | 140,43 | 139,00 | 139,00 | 2.580 |
15 set 2022 | 146,10 | 147,25 | 144,90 | 145,73 | 145,73 | 2.776 |
*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...