Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 140,27 | 140,34 | 139,85 | 139,85 | 139,85 | 100 |
06 giu 2023 | 140,02 | 140,88 | 140,08 | 140,88 | 140,88 | 534 |
05 giu 2023 | 142,18 | 141,00 | 140,06 | 140,06 | 140,06 | 7.581 |
02 giu 2023 | 139,34 | 140,64 | 139,50 | 140,58 | 140,58 | 7.125 |
01 giu 2023 | 139,51 | 138,82 | 138,37 | 138,37 | 138,37 | 926 |
31 mag 2023 | 138,69 | 139,10 | 139,08 | 139,10 | 139,10 | 129 |
30 mag 2023 | 141,03 | 140,78 | 138,73 | 138,73 | 138,73 | 189 |
26 mag 2023 | 139,68 | 140,40 | 139,48 | 140,40 | 140,40 | 919 |
25 mag 2023 | 139,97 | 139,37 | 139,28 | 139,37 | 139,37 | 400 |
24 mag 2023 | 140,65 | 140,13 | 139,46 | 139,73 | 139,73 | 2.928 |
23 mag 2023 | 143,01 | 142,20 | 141,06 | 141,06 | 141,06 | 1.201 |
22 mag 2023 | 142,42 | 142,68 | 141,98 | 141,98 | 141,98 | 1.607 |
19 mag 2023 | 141,81 | 142,50 | 141,44 | 142,50 | 142,50 | 1.437 |
18 mag 2023 | - | - | - | - | - | - |
17 mag 2023 | 142,52 | 141,30 | 140,95 | 141,27 | 141,27 | 424 |
16 mag 2023 | 142,35 | 142,31 | 141,84 | 141,84 | 141,84 | 593 |
15 mag 2023 | 143,01 | 142,96 | 142,26 | 142,44 | 142,44 | 143 |
12 mag 2023 | 142,50 | 142,48 | 142,30 | 142,30 | 142,30 | 437 |
11 mag 2023 | 142,37 | 142,04 | 141,16 | 141,33 | 141,33 | 3.666 |
10 mag 2023 | 142,56 | 141,87 | 141,24 | 141,24 | 141,24 | 3.965 |
09 mag 2023 | 143,01 | 142,32 | 141,60 | 142,20 | 142,20 | 1.314 |
05 mag 2023 | 141,53 | 141,66 | 141,66 | 141,03 | 141,03 | 215 |
04 mag 2023 | 142,14 | 141,22 | 140,79 | 140,79 | 140,79 | 1.737 |
03 mag 2023 | 140,96 | 141,70 | 141,06 | 141,70 | 141,70 | 1.917 |
02 mag 2023 | 141,17 | 141,57 | 140,88 | 141,02 | 141,02 | 870 |
28 apr 2023 | 140,25 | 140,61 | 140,08 | 140,61 | 140,61 | 1.229 |
27 apr 2023 | 140,00 | 140,00 | 139,70 | 139,70 | 139,70 | 518 |
26 apr 2023 | 142,08 | 140,48 | 139,98 | 140,19 | 140,19 | 19.163 |
25 apr 2023 | 142,84 | 141,78 | 141,31 | 141,33 | 141,33 | 12.037 |
24 apr 2023 | 141,64 | 141,34 | 140,66 | 141,22 | 141,22 | 798 |
24 apr 2023 | 1.06 Dividendo |
21 apr 2023 | 140,48 | 141,22 | 140,76 | 141,22 | 140,16 | 1.158 |
20 apr 2023 | 140,08 | 140,38 | 140,38 | 140,38 | 139,33 | 77 |
19 apr 2023 | 140,21 | 139,94 | 139,82 | 139,82 | 138,77 | 2.441 |
18 apr 2023 | 139,91 | 140,35 | 140,10 | 140,35 | 139,29 | 104 |
17 apr 2023 | 140,50 | 139,93 | 139,40 | 139,53 | 138,49 | 756 |
14 apr 2023 | 139,24 | 139,86 | 139,26 | 139,75 | 138,70 | 1.278 |
13 apr 2023 | 139,01 | 138,85 | 138,16 | 138,36 | 137,32 | 4.483 |
12 apr 2023 | 139,34 | 139,22 | 138,25 | 138,25 | 137,21 | 14.584 |
11 apr 2023 | 139,95 | 139,76 | 138,68 | 138,86 | 137,82 | 4.308 |
06 apr 2023 | 137,34 | 138,52 | 138,13 | 138,37 | 137,34 | 720 |
05 apr 2023 | 137,09 | 137,36 | 136,60 | 137,30 | 136,27 | 941 |
04 apr 2023 | 137,70 | 137,76 | 137,48 | 137,54 | 136,51 | 619 |
03 apr 2023 | 139,01 | 138,00 | 136,92 | 137,34 | 136,31 | 1.789 |
31 mar 2023 | 137,81 | 137,44 | 136,65 | 137,44 | 136,41 | 9.301 |
30 mar 2023 | 136,18 | 136,78 | 136,29 | 136,55 | 135,52 | 1.208 |
29 mar 2023 | 134,10 | 135,45 | 134,60 | 135,45 | 134,43 | 737 |
28 mar 2023 | 134,37 | 134,10 | 133,75 | 134,08 | 133,07 | 1.077 |
27 mar 2023 | 134,98 | 133,65 | 133,56 | 133,56 | 132,56 | 1.045 |
24 mar 2023 | 132,80 | 132,34 | 131,22 | 131,61 | 130,63 | 5.621 |
23 mar 2023 | 133,22 | 133,05 | 132,27 | 132,99 | 131,99 | 1.027 |
22 mar 2023 | 133,60 | 134,18 | 133,34 | 133,72 | 132,72 | 2.833 |
21 mar 2023 | 133,07 | 133,70 | 133,02 | 133,18 | 132,18 | 4.534 |
20 mar 2023 | 130,46 | 131,34 | 130,47 | 131,34 | 130,35 | 1.857 |
17 mar 2023 | 133,11 | 133,11 | 133,11 | 133,11 | 132,11 | - |
16 mar 2023 | 132,42 | 132,34 | 130,95 | 132,34 | 131,35 | 11.501 |
15 mar 2023 | 130,98 | 130,02 | 129,97 | 130,02 | 129,04 | 620 |
14 mar 2023 | - | - | - | - | - | - |
13 mar 2023 | 132,88 | 133,20 | 131,12 | 131,14 | 130,15 | 2.810 |
10 mar 2023 | 134,00 | 133,77 | 132,58 | 132,58 | 131,59 | 660 |
09 mar 2023 | 136,21 | 135,26 | 134,66 | 134,66 | 133,65 | 1.637 |
08 mar 2023 | 135,95 | 135,72 | 135,70 | 135,70 | 134,68 | 42 |
07 mar 2023 | 137,01 | 137,01 | 136,82 | 136,82 | 135,79 | 370 |
06 mar 2023 | 138,06 | 137,68 | 137,26 | 137,26 | 136,23 | 3.454 |
03 mar 2023 | 137,93 | 137,71 | 137,47 | 137,71 | 136,67 | 5.863 |
02 mar 2023 | 139,01 | 137,18 | 135,84 | 137,18 | 136,15 | 376 |
01 mar 2023 | 138,42 | 137,24 | 137,05 | 137,05 | 136,02 | 1.668 |
28 feb 2023 | 138,40 | 137,96 | 136,82 | 136,82 | 135,79 | 915 |
27 feb 2023 | 137,87 | 137,87 | 137,87 | 137,87 | 136,84 | - |
24 feb 2023 | 138,86 | 138,89 | 137,64 | 137,64 | 136,61 | 1.027 |
23 feb 2023 | 138,44 | 138,90 | 138,37 | 138,70 | 137,66 | 2.486 |
22 feb 2023 | 138,23 | 138,75 | 138,51 | 138,51 | 137,47 | 2.188 |
21 feb 2023 | 138,58 | 138,43 | 137,57 | 138,22 | 137,18 | 1.332 |
20 feb 2023 | 139,09 | 138,85 | 138,46 | 138,62 | 137,58 | 452 |
17 feb 2023 | 137,64 | 138,40 | 137,46 | 138,40 | 137,36 | 508 |
16 feb 2023 | 139,47 | 139,06 | 137,84 | 138,04 | 137,00 | 2.087 |
15 feb 2023 | 138,50 | 138,65 | 137,97 | 138,65 | 137,61 | 2.341 |
14 feb 2023 | 137,83 | 138,86 | 138,40 | 138,40 | 137,36 | 10.787 |
13 feb 2023 | 141,01 | 137,91 | 137,32 | 137,91 | 136,87 | 606 |
10 feb 2023 | 137,55 | 137,49 | 136,76 | 136,90 | 135,87 | 926 |
09 feb 2023 | 138,90 | 139,36 | 138,53 | 138,53 | 137,49 | 2.099 |
08 feb 2023 | 139,13 | 139,36 | 139,02 | 139,02 | 137,98 | 58.638 |
07 feb 2023 | 139,26 | 138,78 | 138,24 | 138,24 | 137,21 | 2.379 |
06 feb 2023 | 139,55 | 139,46 | 138,64 | 139,06 | 138,02 | 503 |
03 feb 2023 | 139,53 | 139,34 | 138,66 | 139,34 | 138,29 | 535 |
02 feb 2023 | 138,58 | 138,76 | 137,75 | 138,06 | 137,03 | 4.089 |
01 feb 2023 | 139,15 | 138,38 | 138,04 | 138,04 | 137,00 | 151 |
31 gen 2023 | 143,01 | 139,56 | 138,28 | 138,40 | 137,36 | 2.140 |
30 gen 2023 | 139,05 | 139,70 | 138,58 | 139,70 | 138,65 | 3.935 |
27 gen 2023 | 139,09 | 139,24 | 138,85 | 138,85 | 137,80 | 1.346 |
26 gen 2023 | 140,23 | 140,25 | 139,04 | 139,04 | 138,00 | 2.459 |
25 gen 2023 | 140,12 | 139,50 | 139,15 | 139,15 | 138,10 | 239 |
24 gen 2023 | 139,81 | 140,19 | 140,00 | 140,19 | 139,13 | 1.205 |
23 gen 2023 | 138,96 | 139,86 | 138,77 | 139,82 | 138,77 | 1.258 |
20 gen 2023 | 138,67 | 138,81 | 138,52 | 138,55 | 137,51 | 1.138 |
19 gen 2023 | 138,96 | 139,37 | 138,51 | 138,51 | 137,48 | 3.788 |
18 gen 2023 | 139,93 | 139,93 | 139,93 | 139,93 | 138,88 | - |
17 gen 2023 | 140,29 | 139,91 | 139,68 | 139,91 | 138,86 | 1.577 |
16 gen 2023 | 139,01 | 140,07 | 138,76 | 140,07 | 139,02 | 4.352 |
13 gen 2023 | 139,01 | 138,90 | 138,35 | 138,54 | 137,50 | 566 |
*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...