Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 160,69 | 160,69 | 160,69 | 160,69 | 160,69 | - |
25 mag 2023 | 161,36 | 161,36 | 161,36 | 161,36 | 161,36 | - |
24 mag 2023 | 161,17 | 161,17 | 161,17 | 161,17 | 161,17 | - |
23 mag 2023 | 161,26 | 161,26 | 161,26 | 161,26 | 161,26 | - |
22 mag 2023 | 162,02 | 162,02 | 162,02 | 162,02 | 162,02 | - |
19 mag 2023 | 161,28 | 161,28 | 161,28 | 161,28 | 161,28 | - |
18 mag 2023 | 162,25 | 162,25 | 162,25 | 162,25 | 162,25 | - |
17 mag 2023 | 162,50 | 162,50 | 162,50 | 162,50 | 162,50 | - |
16 mag 2023 | 163,22 | 163,22 | 163,22 | 163,22 | 163,22 | - |
15 mag 2023 | 163,01 | 163,01 | 163,01 | 163,01 | 163,01 | - |
12 mag 2023 | 163,36 | 163,36 | 163,36 | 163,36 | 163,36 | - |
11 mag 2023 | 163,15 | 163,15 | 163,15 | 163,15 | 163,15 | - |
10 mag 2023 | 162,08 | 162,08 | 162,08 | 162,08 | 162,08 | - |
09 mag 2023 | 162,58 | 162,58 | 162,58 | 162,58 | 162,58 | - |
05 mag 2023 | 162,86 | 162,86 | 162,86 | 162,86 | 162,86 | - |
04 mag 2023 | 163,38 | 163,38 | 163,38 | 163,38 | 163,38 | - |
03 mag 2023 | 163,32 | 163,32 | 163,32 | 163,32 | 163,32 | - |
02 mag 2023 | 161,97 | 161,97 | 161,97 | 161,97 | 161,97 | - |
28 apr 2023 | 161,68 | 161,68 | 161,68 | 161,68 | 161,68 | - |
27 apr 2023 | 162,31 | 161,79 | 161,79 | 161,79 | 161,79 | 300 |
26 apr 2023 | 162,35 | 162,66 | 162,66 | 162,66 | 162,66 | 6.000 |
25 apr 2023 | 161,76 | 161,76 | 161,76 | 161,76 | 161,76 | - |
24 apr 2023 | 161,70 | 161,70 | 161,70 | 161,70 | 161,70 | - |
21 apr 2023 | 161,93 | 161,75 | 161,75 | 161,75 | 161,75 | 7.000 |
20 apr 2023 | 161,57 | 161,57 | 161,57 | 161,57 | 161,57 | - |
19 apr 2023 | 161,24 | 161,24 | 161,24 | 161,24 | 161,24 | - |
18 apr 2023 | 160,96 | 161,90 | 161,90 | 161,90 | 161,90 | 20.200 |
17 apr 2023 | 161,76 | 161,76 | 161,76 | 161,76 | 161,76 | - |
14 apr 2023 | 162,23 | 162,23 | 162,23 | 162,23 | 162,23 | - |
13 apr 2023 | 162,65 | 162,65 | 162,65 | 162,65 | 162,65 | - |
12 apr 2023 | 162,92 | 162,92 | 162,92 | 162,92 | 162,92 | - |
11 apr 2023 | 163,26 | 163,26 | 163,26 | 163,26 | 163,26 | - |
06 apr 2023 | 164,37 | 164,37 | 164,37 | 164,37 | 164,37 | - |
05 apr 2023 | 163,45 | 163,45 | 163,45 | 163,45 | 163,45 | - |
04 apr 2023 | 163,55 | 163,55 | 163,55 | 163,55 | 163,55 | - |
03 apr 2023 | 163,03 | 163,03 | 163,03 | 163,03 | 163,03 | - |
31 mar 2023 | 162,50 | 162,50 | 162,50 | 162,50 | 162,50 | - |
30 mar 2023 | 164,06 | 164,06 | 164,06 | 164,06 | 164,06 | - |
29 mar 2023 | 163,24 | 163,24 | 163,24 | 163,24 | 163,24 | - |
28 mar 2023 | 163,34 | 163,34 | 163,34 | 163,34 | 163,34 | - |
27 mar 2023 | 164,27 | 164,27 | 164,27 | 164,27 | 164,27 | - |
24 mar 2023 | 164,84 | 164,84 | 164,84 | 164,84 | 164,84 | - |
23 mar 2023 | 163,87 | 163,87 | 163,87 | 163,87 | 163,87 | - |
22 mar 2023 | 162,98 | 162,98 | 162,98 | 162,98 | 162,98 | - |
21 mar 2023 | 164,61 | 164,61 | 164,61 | 164,61 | 164,61 | - |
20 mar 2023 | 165,60 | 165,60 | 165,60 | 165,60 | 165,60 | - |
17 mar 2023 | 163,53 | 163,53 | 163,53 | 163,53 | 163,53 | - |
16 mar 2023 | 162,98 | 162,98 | 162,98 | 162,98 | 162,98 | - |
15 mar 2023 | 162,73 | 162,73 | 162,73 | 162,73 | 162,73 | - |
14 mar 2023 | 162,94 | 162,94 | 162,94 | 162,94 | 162,94 | - |
13 mar 2023 | 161,24 | 163,13 | 163,13 | 163,13 | 163,13 | 840 |
10 mar 2023 | 161,17 | 161,17 | 161,17 | 161,17 | 161,17 | - |
09 mar 2023 | 159,26 | 159,26 | 159,26 | 159,26 | 159,26 | - |
08 mar 2023 | 158,67 | 158,67 | 158,67 | 158,67 | 158,67 | - |
07 mar 2023 | 158,88 | 158,88 | 158,88 | 158,88 | 158,88 | - |
06 mar 2023 | 159,55 | 159,55 | 159,55 | 159,55 | 159,55 | - |
03 mar 2023 | 158,63 | 158,63 | 158,63 | 158,63 | 158,63 | - |
02 mar 2023 | 158,25 | 158,25 | 158,25 | 158,25 | 158,25 | - |
01 mar 2023 | 158,94 | 158,94 | 158,94 | 158,94 | 158,94 | - |
28 feb 2023 | 159,15 | 159,15 | 159,15 | 159,15 | 159,15 | - |
27 feb 2023 | 160,48 | 160,48 | 160,48 | 160,48 | 160,48 | - |
24 feb 2023 | 161,43 | 161,43 | 161,43 | 161,43 | 161,43 | - |
23 feb 2023 | 160,48 | 160,48 | 160,48 | 160,48 | 160,48 | - |
22 feb 2023 | 160,27 | 160,27 | 160,27 | 160,27 | 160,27 | - |
21 feb 2023 | 161,03 | 161,03 | 161,03 | 161,03 | 161,03 | - |
20 feb 2023 | 161,66 | 161,66 | 161,66 | 161,66 | 161,66 | - |
17 feb 2023 | 160,14 | 160,14 | 160,14 | 160,14 | 160,14 | - |
16 feb 2023 | 161,49 | 161,49 | 161,49 | 161,49 | 161,49 | - |
15 feb 2023 | 162,25 | 162,25 | 162,25 | 162,25 | 162,25 | - |
14 feb 2023 | 163,22 | 163,22 | 163,22 | 163,22 | 163,22 | - |
13 feb 2023 | 162,16 | 162,16 | 162,16 | 162,16 | 162,16 | - |
10 feb 2023 | 162,86 | 162,86 | 162,86 | 162,86 | 162,86 | - |
09 feb 2023 | 163,17 | 163,17 | 163,17 | 163,17 | 163,17 | - |
08 feb 2023 | 162,58 | 162,58 | 162,58 | 162,58 | 162,58 | - |
07 feb 2023 | 163,07 | 163,07 | 163,07 | 163,07 | 163,07 | - |
06 feb 2023 | 163,72 | 163,72 | 163,72 | 163,72 | 163,72 | - |
03 feb 2023 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
02 feb 2023 | 163,28 | 163,28 | 163,28 | 163,28 | 163,28 | - |
01 feb 2023 | 162,77 | 162,77 | 162,77 | 162,77 | 162,77 | - |
31 gen 2023 | 162,69 | 162,69 | 162,69 | 162,69 | 162,69 | - |
30 gen 2023 | 162,33 | 162,33 | 162,33 | 162,33 | 162,33 | - |
27 gen 2023 | 163,26 | 163,26 | 163,26 | 163,26 | 163,26 | - |
26 gen 2023 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
25 gen 2023 | 164,86 | 164,86 | 164,86 | 164,86 | 164,86 | - |
24 gen 2023 | 163,76 | 163,76 | 163,76 | 163,76 | 163,76 | - |
23 gen 2023 | 164,14 | 164,14 | 164,14 | 164,14 | 164,14 | - |
20 gen 2023 | 165,57 | 165,57 | 165,57 | 165,57 | 165,57 | - |
19 gen 2023 | 165,53 | 165,53 | 165,53 | 165,53 | 165,53 | - |
18 gen 2023 | 165,03 | 165,03 | 165,03 | 165,03 | 165,03 | - |
17 gen 2023 | 165,55 | 165,55 | 165,55 | 165,55 | 165,55 | - |
16 gen 2023 | 163,55 | 163,55 | 163,55 | 163,55 | 163,55 | - |
13 gen 2023 | 164,16 | 164,16 | 164,16 | 164,16 | 164,16 | - |
12 gen 2023 | 163,85 | 163,85 | 163,85 | 163,85 | 163,85 | - |
11 gen 2023 | 162,50 | 162,50 | 162,50 | 162,50 | 162,50 | - |
10 gen 2023 | 161,78 | 161,78 | 161,78 | 161,78 | 161,78 | - |
09 gen 2023 | 161,62 | 161,62 | 161,62 | 161,62 | 161,62 | - |
06 gen 2023 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | - |
05 gen 2023 | 161,34 | 161,34 | 161,34 | 161,34 | 161,34 | - |
04 gen 2023 | 161,24 | 161,24 | 161,24 | 161,24 | 161,24 | - |
03 gen 2023 | 159,01 | 159,01 | 159,01 | 159,01 | 159,01 | - |
*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...