Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 177,00 | 177,66 | 176,71 | 176,79 | 176,79 | 1.426 |
25 mag 2023 | 178,99 | 178,99 | 177,79 | 177,85 | 177,85 | 3.967 |
24 mag 2023 | 178,65 | 179,80 | 178,22 | 179,74 | 179,74 | 4.434 |
23 mag 2023 | 181,79 | 181,79 | 179,73 | 180,24 | 180,24 | 16.413 |
22 mag 2023 | 181,39 | 181,39 | 180,51 | 181,15 | 181,15 | 1.805 |
19 mag 2023 | 181,59 | 182,56 | 181,59 | 181,60 | 181,60 | 525 |
18 mag 2023 | 182,21 | 182,21 | 180,73 | 181,46 | 181,46 | 262 |
17 mag 2023 | 181,18 | 181,52 | 179,98 | 181,38 | 181,38 | 1.699 |
16 mag 2023 | 183,44 | 184,40 | 182,14 | 182,14 | 182,14 | 1.540 |
15 mag 2023 | 184,95 | 185,31 | 184,63 | 185,31 | 185,31 | 185 |
12 mag 2023 | 184,44 | 184,90 | 183,48 | 184,43 | 184,43 | 17.923 |
11 mag 2023 | 185,00 | 185,06 | 183,13 | 183,57 | 183,57 | 304 |
10 mag 2023 | 184,75 | 185,24 | 183,71 | 184,88 | 184,88 | 827 |
09 mag 2023 | 185,69 | 186,14 | 185,50 | 186,14 | 186,14 | 88.035 |
05 mag 2023 | 183,70 | 185,26 | 183,70 | 184,58 | 184,58 | 429 |
04 mag 2023 | 180,00 | 183,15 | 179,95 | 183,02 | 183,02 | 617 |
03 mag 2023 | 186,34 | 186,34 | 183,93 | 184,06 | 184,06 | 1.162 |
02 mag 2023 | 185,57 | 185,57 | 182,67 | 182,67 | 182,67 | 673 |
28 apr 2023 | 184,21 | 184,75 | 183,41 | 184,65 | 184,65 | 731 |
27 apr 2023 | 184,75 | 184,75 | 183,47 | 183,47 | 183,47 | 810 |
26 apr 2023 | 187,10 | 187,13 | 183,93 | 183,93 | 183,93 | 1.174 |
25 apr 2023 | 187,31 | 188,19 | 187,31 | 188,14 | 188,14 | 8.017 |
24 apr 2023 | 189,73 | 189,73 | 188,00 | 188,22 | 188,22 | 1.494 |
21 apr 2023 | 190,40 | 190,65 | 188,97 | 190,02 | 190,02 | 37.842 |
20 apr 2023 | 193,14 | 193,14 | 189,95 | 189,95 | 189,95 | 3.666 |
19 apr 2023 | 191,83 | 192,99 | 191,46 | 192,46 | 192,46 | 1.157 |
18 apr 2023 | 191,29 | 191,98 | 191,29 | 191,62 | 191,62 | 241 |
17 apr 2023 | 190,27 | 190,98 | 189,62 | 190,61 | 190,61 | 619 |
14 apr 2023 | 189,93 | 190,05 | 189,30 | 190,05 | 190,05 | 102.005 |
13 apr 2023 | 191,40 | 191,61 | 189,91 | 189,96 | 189,96 | 1.462 |
12 apr 2023 | 192,25 | 193,17 | 191,17 | 192,73 | 192,73 | 439 |
11 apr 2023 | 192,21 | 193,14 | 191,98 | 192,45 | 192,45 | 440 |
06 apr 2023 | 195,73 | 195,80 | 193,99 | 194,25 | 194,25 | 588 |
05 apr 2023 | 193,38 | 195,22 | 193,38 | 194,96 | 194,96 | 772 |
04 apr 2023 | 191,60 | 193,30 | 191,51 | 192,75 | 192,75 | 693 |
03 apr 2023 | 190,84 | 192,04 | 190,48 | 192,04 | 192,04 | 532 |
31 mar 2023 | 188,95 | 190,47 | 188,93 | 189,95 | 189,95 | 1.472 |
30 mar 2023 | 188,61 | 188,61 | 187,55 | 187,71 | 187,71 | 51 |
29 mar 2023 | 187,52 | 188,18 | 186,54 | 186,64 | 186,64 | 1.431 |
28 mar 2023 | 186,53 | 187,26 | 185,02 | 187,26 | 187,26 | 126.202 |
27 mar 2023 | 184,58 | 184,61 | 184,16 | 184,49 | 184,49 | 953 |
24 mar 2023 | 181,89 | 182,72 | 181,46 | 182,72 | 182,72 | 489 |
23 mar 2023 | 179,48 | 181,70 | 176,71 | 181,70 | 181,70 | 6.218 |
22 mar 2023 | 182,45 | 182,80 | 181,14 | 181,52 | 181,52 | 171.381 |
21 mar 2023 | 184,33 | 184,33 | 183,40 | 183,75 | 183,75 | 1.307 |
20 mar 2023 | 187,32 | 187,59 | 183,26 | 183,44 | 183,44 | 1.289 |
17 mar 2023 | 187,21 | 190,24 | 186,27 | 187,10 | 187,10 | 13.505 |
16 mar 2023 | 182,75 | 189,03 | 182,75 | 188,78 | 188,78 | 1.379 |
15 mar 2023 | 184,65 | 184,65 | 180,86 | 180,86 | 180,86 | 182.322 |
14 mar 2023 | 182,85 | 184,56 | 182,36 | 183,34 | 183,34 | 695 |
13 mar 2023 | 177,30 | 181,22 | 174,01 | 181,21 | 181,21 | 181.799 |
10 mar 2023 | 181,92 | 181,92 | 176,27 | 177,88 | 177,88 | 181.355 |
09 mar 2023 | 180,62 | 180,85 | 178,13 | 178,13 | 178,13 | 828 |
08 mar 2023 | 182,10 | 182,51 | 181,45 | 181,50 | 181,50 | 342 |
07 mar 2023 | 184,26 | 184,81 | 183,14 | 184,04 | 184,04 | 694 |
06 mar 2023 | 186,39 | 186,59 | 185,36 | 185,36 | 185,36 | 1.392 |
03 mar 2023 | 186,76 | 187,29 | 185,01 | 185,01 | 185,01 | 1.404 |
02 mar 2023 | 183,15 | 184,00 | 183,15 | 184,00 | 184,00 | 670 |
01 mar 2023 | 184,81 | 185,03 | 184,22 | 184,26 | 184,26 | 1.169 |
28 feb 2023 | 182,74 | 185,48 | 182,66 | 185,48 | 185,48 | 995 |
27 feb 2023 | 187,11 | 188,22 | 185,76 | 186,10 | 186,10 | 420 |
24 feb 2023 | 187,45 | 187,45 | 186,20 | 186,74 | 186,74 | 540 |
23 feb 2023 | 187,11 | 188,73 | 186,56 | 186,56 | 186,56 | 13.306 |
22 feb 2023 | 187,63 | 187,63 | 186,47 | 187,62 | 187,62 | 4.060 |
21 feb 2023 | 187,72 | 188,20 | 186,75 | 187,00 | 187,00 | 474 |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 188,79 | 189,10 | 188,03 | 188,06 | 188,06 | 791 |
16 feb 2023 | 188,29 | 188,49 | 188,29 | 188,49 | 188,49 | 16.093 |
15 feb 2023 | 185,88 | 186,99 | 185,88 | 186,99 | 186,99 | 4.270 |
14 feb 2023 | 186,61 | 187,16 | 185,53 | 185,80 | 185,80 | 33.508 |
13 feb 2023 | 184,60 | 186,65 | 184,10 | 185,87 | 185,87 | 28.506 |
10 feb 2023 | 183,08 | 183,37 | 182,55 | 182,84 | 182,84 | 207 |
09 feb 2023 | 187,22 | 187,27 | 185,29 | 185,64 | 185,64 | 771 |
08 feb 2023 | 178,60 | 186,60 | 178,60 | 186,00 | 186,00 | 2.768 |
07 feb 2023 | 174,01 | 175,49 | 173,42 | 173,42 | 173,42 | 6.157 |
06 feb 2023 | 175,24 | 175,70 | 174,21 | 175,17 | 175,17 | 632 |
03 feb 2023 | 175,68 | 178,96 | 175,60 | 176,46 | 176,46 | 1.010 |
02 feb 2023 | 176,24 | 178,57 | 175,56 | 177,64 | 177,64 | 1.651 |
01 feb 2023 | 176,29 | 176,88 | 176,13 | 176,88 | 176,88 | 2.225 |
31 gen 2023 | 175,43 | 175,96 | 174,37 | 175,08 | 175,08 | 65.135 |
30 gen 2023 | 176,22 | 177,84 | 176,22 | 177,05 | 177,05 | 348 |
27 gen 2023 | 175,43 | 175,91 | 175,42 | 175,60 | 175,60 | 209 |
26 gen 2023 | 174,51 | 176,70 | 174,27 | 176,41 | 176,41 | 1.680 |
25 gen 2023 | 172,69 | 173,01 | 172,69 | 172,83 | 172,83 | 6.821 |
24 gen 2023 | 174,31 | 174,31 | 172,52 | 173,40 | 173,40 | 668 |
23 gen 2023 | 174,95 | 175,39 | 174,95 | 175,05 | 175,05 | 134 |
20 gen 2023 | 173,69 | 174,90 | 173,69 | 174,90 | 174,90 | 1.731 |
19 gen 2023 | 174,53 | 175,69 | 174,24 | 174,24 | 174,24 | 508 |
18 gen 2023 | 175,96 | 176,76 | 175,96 | 176,76 | 176,76 | 130 |
17 gen 2023 | 176,70 | 177,58 | 175,68 | 176,65 | 176,65 | 6.407 |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 176,88 | 176,88 | 175,26 | 175,52 | 175,52 | 396 |
12 gen 2023 | 173,79 | 175,60 | 173,23 | 175,60 | 175,60 | 436 |
11 gen 2023 | 177,54 | 177,54 | 176,44 | 176,44 | 176,44 | 194 |
10 gen 2023 | 176,09 | 177,75 | 176,09 | 177,62 | 177,62 | 389 |
09 gen 2023 | 177,34 | 177,34 | 177,34 | 177,34 | 177,34 | 398 |
06 gen 2023 | 170,08 | 172,89 | 170,08 | 172,89 | 172,89 | 573 |
05 gen 2023 | 171,22 | 171,22 | 170,25 | 170,88 | 170,88 | 452 |
04 gen 2023 | 168,95 | 169,68 | 168,07 | 169,49 | 169,49 | 118.758 |
03 gen 2023 | 168,21 | 168,31 | 166,60 | 166,60 | 166,60 | 288 |
*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...