Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 145,70 | 145,70 | 143,58 | 144,73 | 144,73 | 474.396 |
02 feb 2023 | 147,89 | 147,50 | 145,76 | 146,69 | 146,69 | 663.386 |
01 feb 2023 | 145,66 | 146,40 | 145,12 | 145,58 | 145,58 | 244.647 |
31 gen 2023 | 148,00 | 148,06 | 144,36 | 145,77 | 145,77 | 736.267 |
30 gen 2023 | 148,12 | 149,06 | 146,94 | 148,45 | 148,45 | 465.142 |
27 gen 2023 | 147,89 | 148,26 | 147,20 | 147,76 | 147,76 | 334.078 |
26 gen 2023 | 145,76 | 147,72 | 145,86 | 147,37 | 147,37 | 644.065 |
25 gen 2023 | 144,80 | 146,15 | 144,18 | 145,77 | 145,77 | 262.513 |
24 gen 2023 | 144,80 | 144,92 | 143,34 | 144,43 | 144,43 | 265.424 |
23 gen 2023 | 144,00 | 144,52 | 142,82 | 143,50 | 143,50 | 517.546 |
20 gen 2023 | 145,01 | 145,40 | 144,44 | 144,51 | 144,51 | 392.781 |
19 gen 2023 | 142,61 | 145,22 | 143,32 | 144,69 | 144,69 | 557.451 |
18 gen 2023 | 144,67 | 145,20 | 142,82 | 144,62 | 144,62 | 396.449 |
17 gen 2023 | 144,90 | 145,78 | 143,18 | 144,39 | 144,39 | 360.104 |
16 gen 2023 | 143,17 | 144,74 | 143,00 | 143,93 | 143,93 | 673.145 |
13 gen 2023 | 143,72 | 144,42 | 142,02 | 142,32 | 142,32 | 513.493 |
12 gen 2023 | 145,01 | 145,04 | 143,18 | 143,76 | 143,76 | 549.615 |
11 gen 2023 | 141,83 | 145,04 | 141,60 | 144,45 | 144,45 | 303.642 |
10 gen 2023 | 143,20 | 143,18 | 137,88 | 142,22 | 142,22 | 193.198 |
09 gen 2023 | 141,91 | 143,50 | 141,26 | 143,22 | 143,22 | 416.120 |
06 gen 2023 | 138,08 | 141,28 | 137,64 | 141,13 | 141,13 | 339.114 |
05 gen 2023 | 137,95 | 138,16 | 136,50 | 137,68 | 137,68 | 493.648 |
04 gen 2023 | 135,03 | 138,48 | 135,60 | 138,32 | 138,32 | 712.720 |
03 gen 2023 | 134,48 | 136,56 | 134,26 | 134,97 | 134,97 | 376.958 |
30 dic 2022 | 135,01 | 134,32 | 132,36 | 134,01 | 134,01 | 211.955 |
29 dic 2022 | 133,49 | 134,70 | 133,00 | 134,69 | 134,69 | 166.431 |
28 dic 2022 | 133,89 | 134,38 | 133,33 | 133,60 | 133,60 | 142.238 |
23 dic 2022 | 133,95 | 134,06 | 133,08 | 133,53 | 133,53 | 149.744 |
22 dic 2022 | 135,49 | 136,06 | 133,18 | 133,31 | 133,31 | 331.393 |
21 dic 2022 | 133,49 | 135,88 | 133,52 | 135,63 | 135,63 | 271.537 |
20 dic 2022 | 132,69 | 133,96 | 131,94 | 133,47 | 133,47 | 2.807.133 |
19 dic 2022 | 132,75 | 133,76 | 132,64 | 133,12 | 133,12 | 241.274 |
16 dic 2022 | 133,70 | 134,16 | 132,10 | 133,35 | 133,35 | 683.200 |
15 dic 2022 | 136,88 | 137,48 | 133,74 | 133,93 | 133,93 | 166.513 |
14 dic 2022 | 138,21 | 138,28 | 136,92 | 137,92 | 137,92 | 2.643.243 |
13 dic 2022 | 135,49 | 140,32 | 135,66 | 137,94 | 137,94 | 452.129 |
12 dic 2022 | 136,44 | 137,22 | 135,68 | 136,15 | 136,15 | 357.886 |
09 dic 2022 | 135,74 | 137,46 | 134,42 | 136,62 | 136,62 | 519.917 |
08 dic 2022 | 138,23 | 138,34 | 136,90 | 137,97 | 137,97 | 250.819 |
07 dic 2022 | 138,50 | 139,00 | 137,26 | 138,48 | 138,48 | 348.235 |
06 dic 2022 | 139,51 | 141,52 | 139,18 | 139,24 | 139,24 | 439.659 |
05 dic 2022 | 139,45 | 140,76 | 139,46 | 140,45 | 140,45 | 448.348 |
02 dic 2022 | 139,05 | 140,54 | 138,34 | 140,60 | 140,60 | 361.765 |
01 dic 2022 | 140,21 | 139,58 | 138,36 | 139,09 | 139,09 | 375.497 |
30 nov 2022 | 139,68 | 140,02 | 138,19 | 139,00 | 139,00 | 366.463 |
29 nov 2022 | 141,81 | 140,66 | 138,38 | 138,88 | 138,88 | 383.951 |
28 nov 2022 | 141,01 | 141,70 | 139,94 | 141,04 | 141,04 | 1.456.692 |
25 nov 2022 | 141,55 | 142,06 | 140,88 | 141,67 | 141,67 | 265.299 |
24 nov 2022 | 138,10 | 141,74 | 139,44 | 141,09 | 141,09 | 256.817 |
23 nov 2022 | 137,07 | 139,82 | 136,66 | 139,83 | 139,83 | 369.610 |
22 nov 2022 | 135,01 | 137,42 | 135,68 | 136,97 | 136,97 | 280.866 |
21 nov 2022 | 135,11 | 136,76 | 135,28 | 136,53 | 136,53 | 325.853 |
18 nov 2022 | 135,45 | 136,67 | 134,86 | 135,99 | 135,99 | 345.854 |
17 nov 2022 | 135,01 | 137,06 | 133,34 | 133,93 | 133,93 | 266.866 |
16 nov 2022 | 137,01 | 137,60 | 135,56 | 136,74 | 136,74 | 370.024 |
15 nov 2022 | 137,76 | 139,02 | 136,60 | 136,79 | 136,79 | 256.591 |
14 nov 2022 | 137,09 | 138,12 | 135,50 | 137,04 | 137,04 | 470.434 |
11 nov 2022 | 138,00 | 137,38 | 134,24 | 135,03 | 135,03 | 407.715 |
10 nov 2022 | 132,50 | 137,62 | 133,24 | 137,17 | 137,17 | 442.104 |
09 nov 2022 | 133,70 | 135,76 | 133,88 | 134,63 | 134,63 | 189.689 |
08 nov 2022 | 133,87 | 135,06 | 132,78 | 134,71 | 134,71 | 406.885 |
07 nov 2022 | 133,01 | 134,34 | 132,64 | 133,84 | 133,84 | 248.266 |
04 nov 2022 | 130,96 | 134,00 | 130,38 | 133,07 | 133,07 | 200.671 |
03 nov 2022 | 126,27 | 130,38 | 126,84 | 129,95 | 129,95 | 443.264 |
02 nov 2022 | 132,61 | 132,52 | 129,99 | 130,11 | 130,11 | 240.654 |
01 nov 2022 | 135,01 | 134,20 | 131,22 | 131,29 | 131,29 | 167.521 |
31 ott 2022 | 134,12 | 134,08 | 132,20 | 132,28 | 132,28 | 214.340 |
28 ott 2022 | 130,71 | 133,80 | 130,40 | 133,68 | 133,68 | 227.427 |
27 ott 2022 | 132,61 | 132,84 | 130,76 | 132,19 | 132,19 | 424.317 |
26 ott 2022 | 133,07 | 134,10 | 131,30 | 133,31 | 133,31 | 363.780 |
25 ott 2022 | 128,50 | 133,06 | 128,34 | 132,81 | 132,81 | 1.217.348 |
24 ott 2022 | 123,34 | 125,84 | 121,42 | 124,34 | 124,34 | 265.890 |
21 ott 2022 | 121,81 | 122,40 | 120,62 | 121,56 | 121,56 | 343.534 |
20 ott 2022 | 120,21 | 122,64 | 120,22 | 122,33 | 122,33 | 309.230 |
19 ott 2022 | 120,31 | 121,68 | 119,36 | 121,15 | 121,15 | 511.846 |
18 ott 2022 | 120,40 | 121,52 | 119,56 | 120,15 | 120,15 | 355.015 |
17 ott 2022 | 118,86 | 119,44 | 117,72 | 118,46 | 118,46 | 216.592 |
14 ott 2022 | 120,00 | 121,26 | 118,60 | 119,26 | 119,26 | 188.442 |
13 ott 2022 | 117,45 | 118,38 | 114,50 | 117,92 | 117,92 | 292.732 |
12 ott 2022 | 117,36 | 118,44 | 116,44 | 117,53 | 117,53 | 448.083 |
11 ott 2022 | 119,49 | 117,86 | 116,26 | 117,58 | 117,58 | 190.329 |
10 ott 2022 | 120,00 | 119,12 | 116,54 | 118,20 | 118,20 | 204.083 |
07 ott 2022 | 120,90 | 120,30 | 117,52 | 117,65 | 117,65 | 158.419 |
06 ott 2022 | 122,02 | 122,70 | 119,86 | 120,41 | 120,41 | 728.401 |
05 ott 2022 | 120,29 | 122,30 | 121,24 | 121,97 | 121,97 | 949.049 |
04 ott 2022 | 119,97 | 122,94 | 118,90 | 122,72 | 122,72 | 421.189 |
03 ott 2022 | 118,50 | 118,38 | 115,58 | 117,89 | 117,89 | 300.373 |
30 set 2022 | 116,61 | 117,74 | 116,22 | 117,58 | 117,58 | 228.420 |
29 set 2022 | 117,74 | 117,58 | 114,68 | 115,38 | 115,38 | 458.883 |
28 set 2022 | 115,81 | 118,42 | 114,96 | 118,13 | 118,13 | 350.469 |
27 set 2022 | 119,01 | 118,46 | 116,60 | 116,68 | 116,68 | 237.021 |
26 set 2022 | 118,10 | 118,84 | 116,72 | 116,99 | 116,99 | 746.825 |
23 set 2022 | 120,42 | 118,84 | 115,98 | 117,94 | 117,94 | 250.834 |
22 set 2022 | 120,08 | 121,31 | 118,20 | 118,25 | 118,25 | 353.582 |
21 set 2022 | 118,00 | 121,92 | 117,10 | 121,67 | 121,67 | 344.837 |
20 set 2022 | 121,28 | 121,82 | 118,04 | 118,80 | 118,80 | 2.486.563 |
16 set 2022 | 122,18 | 122,60 | 120,20 | 121,83 | 121,83 | 570.265 |
15 set 2022 | 124,33 | 124,10 | 122,08 | 122,65 | 122,65 | 210.397 |
14 set 2022 | 124,25 | 124,62 | 123,20 | 123,89 | 123,89 | 405.517 |
13 set 2022 | 127,01 | 127,82 | 124,70 | 125,03 | 125,03 | 307.850 |
*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...