Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 giu 2023 | - | - | - | - | - | - |
07 giu 2023 | 84,37 | 85,84 | 84,31 | 84,52 | 84,52 | 6.343 |
06 giu 2023 | 84,84 | 84,84 | 84,84 | 84,84 | 84,84 | - |
05 giu 2023 | 83,51 | 85,08 | 84,07 | 84,84 | 84,84 | 2.195 |
02 giu 2023 | 79,49 | 84,81 | 80,00 | 84,48 | 84,48 | 20.211 |
01 giu 2023 | 77,76 | 78,76 | 77,74 | 77,53 | 77,53 | 37.826 |
31 mag 2023 | 78,40 | 78,46 | 76,48 | 77,05 | 77,05 | 12.311 |
30 mag 2023 | 79,36 | 79,09 | 78,95 | 79,36 | 79,36 | 7.355 |
26 mag 2023 | 81,49 | 81,00 | 79,38 | 80,14 | 80,14 | 6.005 |
25 mag 2023 | 82,82 | 82,26 | 81,15 | 81,28 | 81,28 | 2.531 |
24 mag 2023 | 84,29 | 82,92 | 81,46 | 82,23 | 82,23 | 1.208 |
23 mag 2023 | 83,49 | 84,99 | 84,82 | 85,15 | 85,15 | 360 |
22 mag 2023 | 88,08 | 88,04 | 81,90 | 83,57 | 83,57 | 16.039 |
19 mag 2023 | 91,01 | 91,74 | 90,48 | 90,06 | 90,06 | 19.502 |
18 mag 2023 | 88,21 | 88,21 | 88,21 | 88,21 | 88,21 | - |
17 mag 2023 | 88,96 | 88,92 | 87,63 | 88,21 | 88,21 | 3.736 |
16 mag 2023 | 86,58 | 89,38 | 87,70 | 88,21 | 88,21 | 2.636 |
15 mag 2023 | 83,95 | 86,16 | 83,94 | 85,81 | 85,81 | 16.382 |
12 mag 2023 | 83,17 | 83,58 | 81,53 | 83,22 | 83,22 | 14.146 |
11 mag 2023 | 83,55 | 83,40 | 82,20 | 81,74 | 81,74 | 13.942 |
10 mag 2023 | 81,30 | 83,01 | 82,08 | 82,84 | 82,84 | 5.990 |
09 mag 2023 | 83,93 | 82,68 | 81,38 | 82,33 | 82,33 | 20.970 |
05 mag 2023 | 80,52 | 83,13 | 82,22 | 82,14 | 82,14 | 2.222 |
04 mag 2023 | 80,86 | 79,98 | 79,70 | 80,71 | 80,71 | 571 |
03 mag 2023 | 84,23 | 80,69 | 80,10 | 81,05 | 81,05 | 2.954 |
02 mag 2023 | 86,82 | 85,13 | 83,66 | 83,57 | 83,57 | 2.473 |
28 apr 2023 | 86,40 | 87,90 | 86,00 | 86,21 | 86,21 | 15.731 |
27 apr 2023 | 81,28 | 85,78 | 83,12 | 85,95 | 85,95 | 6.349 |
26 apr 2023 | 85,60 | 82,96 | 81,18 | 81,53 | 81,53 | 11.289 |
25 apr 2023 | 88,61 | 88,94 | 85,04 | 85,05 | 85,05 | 8.722 |
24 apr 2023 | 89,11 | 89,70 | 88,24 | 88,84 | 88,84 | 3.879 |
21 apr 2023 | 90,31 | 90,10 | 87,60 | 88,44 | 88,44 | 352.093 |
20 apr 2023 | 91,70 | 91,78 | 90,62 | 91,70 | 91,70 | 2.950 |
19 apr 2023 | 93,74 | 93,02 | 92,01 | 91,47 | 91,47 | 3.685 |
18 apr 2023 | 98,11 | 96,96 | 93,98 | 94,18 | 94,18 | 4.579 |
17 apr 2023 | 101,72 | 99,55 | 96,96 | 97,68 | 97,68 | 5.970 |
14 apr 2023 | 96,40 | 102,45 | 98,08 | 100,35 | 100,35 | 6.103 |
13 apr 2023 | 102,30 | 102,25 | 95,64 | 96,21 | 96,21 | 5.358 |
12 apr 2023 | 107,00 | 105,20 | 101,80 | 102,82 | 102,82 | 2.413 |
11 apr 2023 | 107,72 | 107,70 | 105,55 | 105,82 | 105,82 | 36.524 |
06 apr 2023 | 107,82 | 107,85 | 105,70 | 108,82 | 108,82 | 1.106 |
05 apr 2023 | 113,25 | 112,25 | 108,20 | 108,82 | 108,82 | 1.634 |
04 apr 2023 | 117,15 | 116,51 | 114,45 | 114,82 | 114,82 | 2.523 |
03 apr 2023 | 116,82 | 117,80 | 116,08 | 116,82 | 116,82 | 1.434 |
31 mar 2023 | 117,10 | 117,31 | 115,40 | 117,15 | 117,15 | 605 |
30 mar 2023 | 113,88 | 118,06 | 117,13 | 116,40 | 116,40 | 362 |
29 mar 2023 | 111,45 | 112,45 | 111,63 | 111,25 | 111,25 | 905 |
28 mar 2023 | 113,63 | 114,40 | 110,84 | 112,10 | 112,10 | 7.141 |
27 mar 2023 | 113,05 | 114,06 | 112,40 | 114,25 | 114,25 | 3.300 |
24 mar 2023 | 114,78 | 114,30 | 112,75 | 112,57 | 112,57 | 4.841 |
23 mar 2023 | 115,40 | 115,90 | 115,10 | 114,40 | 114,40 | 12.950 |
22 mar 2023 | 118,53 | 116,00 | 115,57 | 116,00 | 116,00 | 834 |
21 mar 2023 | 117,45 | 118,20 | 116,20 | 117,63 | 117,63 | 3.593 |
20 mar 2023 | 116,10 | 117,70 | 115,65 | 118,10 | 118,10 | 9.402 |
17 mar 2023 | 124,82 | 121,30 | 118,75 | 120,15 | 120,15 | 2.158 |
16 mar 2023 | 125,45 | 125,15 | 121,50 | 122,72 | 122,72 | 7.121 |
15 mar 2023 | 130,77 | 129,35 | 121,60 | 130,77 | 130,77 | 6.069 |
14 mar 2023 | 128,45 | 131,90 | 126,95 | 130,68 | 130,68 | 1.353 |
13 mar 2023 | 135,88 | 136,20 | 128,30 | 127,82 | 127,82 | 21.873 |
10 mar 2023 | 138,25 | 138,00 | 136,56 | 134,82 | 134,82 | 856 |
09 mar 2023 | 135,88 | 140,41 | 135,10 | 138,45 | 138,45 | 3.746 |
08 mar 2023 | 137,93 | 137,95 | 136,20 | 137,45 | 137,45 | 1.890 |
07 mar 2023 | 141,15 | 142,73 | 138,35 | 140,73 | 140,73 | 809 |
06 mar 2023 | 142,52 | 144,05 | 140,70 | 144,68 | 144,68 | 758 |
03 mar 2023 | 139,52 | 142,06 | 138,20 | 140,10 | 140,10 | 13.305 |
02 mar 2023 | 133,73 | 134,45 | 132,20 | 133,52 | 133,52 | 713 |
01 mar 2023 | 134,52 | 137,28 | 136,95 | 137,20 | 137,20 | 200 |
28 feb 2023 | 134,82 | 136,80 | 132,85 | 136,63 | 136,63 | 1.284 |
27 feb 2023 | 133,63 | 134,40 | 132,75 | 132,88 | 132,88 | 2.026 |
24 feb 2023 | 137,52 | 135,85 | 132,69 | 132,10 | 132,10 | 1.134 |
23 feb 2023 | 136,45 | 137,70 | 136,35 | 136,40 | 136,40 | 1.272 |
22 feb 2023 | 137,10 | 136,95 | 134,60 | 134,45 | 134,45 | 7.830 |
21 feb 2023 | 142,77 | 143,05 | 138,94 | 140,20 | 140,20 | 7.699 |
20 feb 2023 | 138,93 | 141,34 | 138,40 | 141,57 | 141,57 | 10.083 |
17 feb 2023 | 138,05 | 141,15 | 139,80 | 140,57 | 140,57 | 3.191 |
16 feb 2023 | 140,63 | 142,00 | 138,45 | 141,57 | 141,57 | 5.683 |
15 feb 2023 | 147,77 | 143,35 | 138,45 | 139,10 | 139,10 | 1.829 |
14 feb 2023 | 152,73 | 152,35 | 147,49 | 147,77 | 147,77 | 3.051 |
13 feb 2023 | 164,20 | 155,93 | 149,90 | 150,52 | 150,52 | 36.904 |
10 feb 2023 | 167,00 | 169,90 | 163,05 | 164,88 | 164,88 | 11.461 |
09 feb 2023 | 149,20 | 175,29 | 152,50 | 166,40 | 166,40 | 7.959 |
08 feb 2023 | 141,63 | 146,06 | 144,75 | 145,20 | 145,20 | 1.730 |
07 feb 2023 | 146,20 | 142,42 | 140,30 | 140,00 | 140,00 | 413 |
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 |
*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...