Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 0,00 | 0,00 | 0,00 | 120,51 | 120,51 | 4.836 |
06 giu 2023 | - | - | - | - | - | - |
05 giu 2023 | 123,42 | 123,42 | 120,97 | 120,97 | 120,97 | 1.151 |
02 giu 2023 | 123,00 | 123,00 | 122,67 | 122,85 | 122,85 | 321 |
01 giu 2023 | 120,40 | 121,60 | 120,40 | 120,59 | 120,59 | 1.178 |
31 mag 2023 | 119,85 | 119,85 | 119,81 | 119,81 | 119,81 | 965 |
30 mag 2023 | 120,40 | 121,60 | 120,40 | 121,38 | 121,38 | 487 |
26 mag 2023 | 123,20 | 123,20 | 122,22 | 122,22 | 122,22 | 1.062 |
25 mag 2023 | 122,20 | 122,20 | 121,40 | 121,80 | 121,80 | 867 |
24 mag 2023 | 123,80 | 124,46 | 123,80 | 124,33 | 124,33 | 1.434 |
23 mag 2023 | 127,20 | 128,60 | 127,00 | 127,39 | 127,39 | 1.533 |
22 mag 2023 | 127,20 | 128,80 | 127,20 | 127,80 | 127,80 | 624 |
19 mag 2023 | 127,60 | 128,40 | 126,00 | 126,65 | 126,65 | 1.517 |
18 mag 2023 | - | - | - | - | - | - |
17 mag 2023 | 128,20 | 128,20 | 128,14 | 128,14 | 128,14 | 365 |
16 mag 2023 | 129,80 | 130,20 | 129,80 | 130,20 | 130,20 | 192 |
15 mag 2023 | 127,60 | 130,40 | 127,60 | 128,13 | 128,13 | 1.978 |
12 mag 2023 | 129,00 | 129,18 | 128,71 | 128,71 | 128,71 | 872 |
11 mag 2023 | 130,60 | 130,60 | 128,80 | 129,60 | 129,60 | 1.879 |
10 mag 2023 | 127,00 | 128,00 | 127,00 | 127,62 | 127,62 | 2.271 |
09 mag 2023 | 126,20 | 126,20 | 125,66 | 125,99 | 125,99 | 1.022 |
05 mag 2023 | 128,40 | 130,20 | 128,40 | 128,76 | 128,76 | 1.423 |
04 mag 2023 | 127,40 | 127,60 | 126,40 | 127,47 | 127,47 | 2.030 |
03 mag 2023 | 130,80 | 130,80 | 129,40 | 129,40 | 129,40 | 608 |
02 mag 2023 | 130,20 | 130,20 | 129,00 | 129,00 | 129,00 | 1.017 |
28 apr 2023 | 128,80 | 130,20 | 128,80 | 129,69 | 129,69 | 2.499 |
27 apr 2023 | 129,60 | 130,40 | 129,60 | 130,06 | 130,06 | 1.419 |
26 apr 2023 | 128,40 | 130,41 | 128,40 | 130,41 | 130,41 | 924 |
25 apr 2023 | 129,20 | 130,20 | 129,20 | 130,20 | 130,20 | 2.678 |
24 apr 2023 | 133,00 | 133,40 | 130,40 | 132,45 | 132,45 | 2.146 |
24 apr 2023 | 4.15 Dividendo |
21 apr 2023 | 146,60 | 146,60 | 138,60 | 138,60 | 134,45 | 9 |
20 apr 2023 | 155,20 | 155,20 | 155,20 | 155,20 | 150,55 | 33 |
19 apr 2023 | 160,14 | 160,14 | 160,14 | 160,14 | 155,34 | 313 |
18 apr 2023 | 161,80 | 161,80 | 160,86 | 160,86 | 156,04 | 824 |
17 apr 2023 | 163,20 | 163,20 | 160,00 | 161,80 | 156,96 | 658 |
14 apr 2023 | 160,60 | 161,60 | 160,60 | 161,00 | 156,18 | 267 |
13 apr 2023 | 156,00 | 157,20 | 156,00 | 157,20 | 152,49 | 183 |
12 apr 2023 | 166,40 | 166,40 | 166,40 | 166,40 | 161,42 | 4 |
11 apr 2023 | 162,60 | 162,60 | 162,60 | 162,60 | 157,73 | 1.466 |
06 apr 2023 | 162,80 | 162,80 | 162,20 | 162,61 | 157,74 | 24 |
05 apr 2023 | 161,40 | 161,40 | 160,00 | 160,01 | 155,22 | 1.376 |
04 apr 2023 | 163,00 | 163,00 | 161,49 | 161,49 | 156,66 | 530 |
03 apr 2023 | 161,80 | 161,80 | 160,83 | 161,31 | 156,48 | 341 |
31 mar 2023 | 161,20 | 161,80 | 161,20 | 161,60 | 156,76 | 240 |
30 mar 2023 | 160,60 | 161,20 | 160,60 | 160,60 | 155,79 | 171 |
29 mar 2023 | 154,80 | 156,00 | 154,80 | 155,75 | 151,09 | 3.181 |
28 mar 2023 | 155,40 | 155,40 | 155,20 | 155,20 | 150,55 | 469 |
27 mar 2023 | 154,40 | 156,60 | 154,40 | 156,07 | 151,40 | 926 |
24 mar 2023 | 153,60 | 154,80 | 153,60 | 154,80 | 150,16 | 863 |
23 mar 2023 | 154,00 | 154,00 | 153,13 | 153,73 | 149,13 | 678 |
22 mar 2023 | 153,20 | 157,00 | 153,20 | 153,72 | 149,12 | 1.400 |
21 mar 2023 | 158,20 | 158,20 | 155,20 | 156,89 | 152,19 | 284 |
20 mar 2023 | 153,40 | 155,40 | 152,80 | 154,84 | 150,20 | 1.738 |
17 mar 2023 | 154,80 | 156,00 | 153,20 | 154,53 | 149,90 | 1.569 |
16 mar 2023 | 157,60 | 157,60 | 153,92 | 154,80 | 150,16 | 1.354 |
15 mar 2023 | 156,32 | 156,32 | 156,32 | 156,32 | 151,64 | 19 |
14 mar 2023 | 155,00 | 157,00 | 155,00 | 155,69 | 151,03 | 189 |
13 mar 2023 | 151,40 | 154,00 | 151,40 | 154,00 | 149,39 | 206 |
10 mar 2023 | 155,20 | 155,45 | 155,20 | 155,45 | 150,79 | 960 |
09 mar 2023 | 157,20 | 158,60 | 157,20 | 158,60 | 153,85 | 132 |
08 mar 2023 | 159,00 | 159,56 | 159,00 | 159,56 | 154,78 | 140 |
07 mar 2023 | 160,60 | 162,40 | 160,60 | 162,40 | 157,54 | 266 |
06 mar 2023 | 163,20 | 163,20 | 160,20 | 160,20 | 155,40 | 55 |
03 mar 2023 | 159,40 | 159,80 | 159,00 | 159,18 | 154,41 | 1.147 |
02 mar 2023 | 156,40 | 159,40 | 156,00 | 159,20 | 154,43 | 596 |
01 mar 2023 | 158,80 | 158,80 | 156,00 | 156,00 | 151,33 | 450 |
28 feb 2023 | 159,00 | 159,00 | 158,40 | 158,40 | 153,66 | 990 |
27 feb 2023 | - | - | - | - | - | - |
24 feb 2023 | 162,40 | 162,40 | 160,80 | 160,80 | 155,99 | 267 |
23 feb 2023 | 160,00 | 163,00 | 160,00 | 161,60 | 156,76 | 1.476 |
22 feb 2023 | 158,60 | 158,60 | 158,60 | 158,60 | 153,85 | 18 |
21 feb 2023 | 162,20 | 162,20 | 162,20 | 162,20 | 157,34 | 100 |
20 feb 2023 | 163,40 | 163,40 | 161,60 | 162,20 | 157,34 | 990 |
17 feb 2023 | 165,80 | 165,80 | 163,80 | 164,00 | 159,09 | 1.344 |
16 feb 2023 | 167,60 | 167,60 | 167,60 | 167,60 | 162,58 | 29 |
15 feb 2023 | 166,80 | 168,00 | 166,80 | 168,00 | 162,97 | 249 |
14 feb 2023 | 166,00 | 168,60 | 165,60 | 165,60 | 160,64 | 2.305 |
13 feb 2023 | 166,00 | 166,00 | 165,60 | 165,80 | 160,84 | 711 |
10 feb 2023 | 164,00 | 165,40 | 164,00 | 165,40 | 160,45 | 302 |
09 feb 2023 | 165,20 | 165,80 | 165,20 | 165,80 | 160,84 | 30 |
08 feb 2023 | 165,40 | 165,40 | 164,80 | 165,20 | 160,25 | 374 |
07 feb 2023 | 166,40 | 166,60 | 164,80 | 165,40 | 160,45 | 202 |
06 feb 2023 | 166,40 | 166,40 | 166,00 | 166,00 | 161,03 | 145 |
03 feb 2023 | 169,80 | 170,80 | 169,00 | 170,40 | 165,30 | 218 |
02 feb 2023 | 171,00 | 171,20 | 169,40 | 170,01 | 164,92 | 386 |
01 feb 2023 | 173,60 | 173,80 | 172,40 | 173,00 | 167,82 | 2.092 |
31 gen 2023 | 172,80 | 172,80 | 170,99 | 170,99 | 165,87 | 37 |
30 gen 2023 | - | - | - | - | - | - |
27 gen 2023 | 173,60 | 173,60 | 169,80 | 170,92 | 165,80 | 327 |
26 gen 2023 | 169,60 | 173,60 | 167,80 | 171,74 | 166,60 | 465 |
25 gen 2023 | 172,60 | 173,81 | 172,20 | 173,81 | 168,61 | 1.077 |
24 gen 2023 | 172,80 | 173,00 | 171,60 | 171,60 | 166,46 | 231 |
23 gen 2023 | 161,80 | 165,20 | 158,20 | 162,00 | 157,15 | 440 |
20 gen 2023 | 159,60 | 159,60 | 159,60 | 159,60 | 154,82 | 26 |
19 gen 2023 | 157,00 | 159,00 | 156,00 | 157,60 | 152,88 | 2.107 |
18 gen 2023 | 158,00 | 158,00 | 155,80 | 156,00 | 151,33 | 1.054 |
17 gen 2023 | 158,00 | 158,00 | 155,80 | 156,00 | 151,33 | 1.054 |
16 gen 2023 | 158,20 | 158,20 | 155,40 | 155,40 | 150,75 | 237 |
13 gen 2023 | 160,00 | 160,00 | 156,80 | 156,80 | 152,11 | 441 |
*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...