Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 gen 2023 | 288,90 | 292,10 | 288,30 | 289,40 | 289,40 | 20.085 |
26 gen 2023 | 289,55 | 289,00 | 284,80 | 286,10 | 286,10 | 27.020 |
25 gen 2023 | 293,30 | 297,80 | 286,90 | 289,65 | 289,65 | 42.806 |
24 gen 2023 | 295,50 | 298,00 | 291,70 | 292,95 | 292,95 | 38.707 |
23 gen 2023 | 286,40 | 295,30 | 289,60 | 292,75 | 292,75 | 51.497 |
20 gen 2023 | 299,45 | 301,30 | 284,20 | 285,95 | 285,95 | 212.492 |
19 gen 2023 | 300,05 | 308,90 | 292,00 | 300,50 | 300,50 | 588.380 |
18 gen 2023 | 271,65 | 287,60 | 260,50 | 286,40 | 286,40 | 393.189 |
17 gen 2023 | 268,60 | 270,30 | 264,10 | 268,15 | 268,15 | 21.909 |
16 gen 2023 | 279,45 | 281,90 | 268,70 | 267,90 | 267,90 | 108.301 |
13 gen 2023 | 274,25 | 277,10 | 272,60 | 276,70 | 276,70 | 98.610 |
12 gen 2023 | 270,15 | 276,50 | 271,00 | 274,85 | 274,85 | 81.833 |
11 gen 2023 | 275,30 | 278,70 | 267,00 | 271,95 | 271,95 | 224.837 |
10 gen 2023 | 272,40 | 276,10 | 271,10 | 275,50 | 275,50 | 110.055 |
09 gen 2023 | 272,65 | 275,50 | 270,00 | 275,65 | 275,65 | 206.195 |
06 gen 2023 | 264,00 | 272,90 | 263,70 | 272,25 | 272,25 | 78.849 |
05 gen 2023 | 259,75 | 265,30 | 257,50 | 264,20 | 264,20 | 45.461 |
04 gen 2023 | 256,80 | 262,30 | 257,10 | 259,25 | 259,25 | 43.185 |
03 gen 2023 | 253,35 | 256,90 | 253,60 | 256,75 | 256,75 | 72.136 |
30 dic 2022 | 251,95 | 253,10 | 251,70 | 251,75 | 251,75 | 22.369 |
29 dic 2022 | 249,45 | 253,81 | 250,80 | 251,80 | 251,80 | 39.908 |
28 dic 2022 | 249,65 | 252,10 | 249,00 | 252,40 | 252,40 | 17.762 |
23 dic 2022 | 241,70 | 250,40 | 242,50 | 249,30 | 249,30 | 22.306 |
22 dic 2022 | 241,50 | 243,50 | 239,90 | 241,60 | 241,60 | 13.701 |
21 dic 2022 | 234,60 | 241,40 | 236,00 | 239,70 | 239,70 | 31.045 |
20 dic 2022 | 230,60 | 234,10 | 228,70 | 233,00 | 233,00 | 53.849 |
19 dic 2022 | 231,65 | 235,70 | 231,00 | 234,15 | 234,15 | 28.990 |
16 dic 2022 | 232,90 | 233,20 | 226,20 | 232,40 | 232,40 | 57.565 |
15 dic 2022 | 230,40 | 235,70 | 229,10 | 235,40 | 235,40 | 19.018 |
14 dic 2022 | 229,75 | 232,80 | 227,60 | 232,30 | 232,30 | 64.001 |
13 dic 2022 | 224,50 | 232,20 | 224,20 | 230,90 | 230,90 | 28.021 |
12 dic 2022 | 226,55 | 228,51 | 223,90 | 226,55 | 226,55 | 40.378 |
09 dic 2022 | 228,55 | 231,40 | 226,05 | 229,15 | 229,15 | 62.722 |
08 dic 2022 | 215,55 | 232,30 | 215,00 | 229,05 | 229,05 | 125.150 |
07 dic 2022 | 215,45 | 221,10 | 216,30 | 215,95 | 215,95 | 74.153 |
06 dic 2022 | 217,65 | 223,20 | 217,20 | 219,35 | 219,35 | 56.180 |
05 dic 2022 | 213,95 | 219,50 | 216,90 | 219,10 | 219,10 | 68.615 |
02 dic 2022 | 212,90 | 216,90 | 213,10 | 215,85 | 215,85 | 24.273 |
01 dic 2022 | 212,10 | 214,60 | 208,50 | 214,55 | 214,55 | 78.835 |
30 nov 2022 | 209,05 | 211,30 | 208,30 | 209,00 | 209,00 | 14.959 |
29 nov 2022 | 207,65 | 209,50 | 206,70 | 207,60 | 207,60 | 9.007 |
28 nov 2022 | 208,70 | 208,90 | 205,20 | 205,90 | 205,90 | 10.695 |
25 nov 2022 | 209,50 | 210,70 | 208,50 | 210,60 | 210,60 | 8.248 |
24 nov 2022 | 209,60 | 212,00 | 209,50 | 211,45 | 211,45 | 9.438 |
23 nov 2022 | 211,10 | 211,20 | 208,00 | 209,85 | 209,85 | 22.477 |
22 nov 2022 | 204,02 | 211,00 | 205,00 | 209,80 | 209,80 | 9.096 |
21 nov 2022 | 206,70 | 207,40 | 203,40 | 206,95 | 206,95 | 72.891 |
18 nov 2022 | 206,95 | 209,40 | 207,20 | 206,95 | 206,95 | 11.246 |
17 nov 2022 | 206,95 | 208,60 | 206,00 | 205,70 | 205,70 | 67.852 |
16 nov 2022 | 210,95 | 209,40 | 204,90 | 207,80 | 207,80 | 34.641 |
15 nov 2022 | 212,75 | 213,09 | 208,10 | 210,45 | 210,45 | 92.972 |
14 nov 2022 | 214,15 | 214,00 | 209,80 | 211,70 | 211,70 | 34.085 |
11 nov 2022 | 210,65 | 214,30 | 209,00 | 212,70 | 212,70 | 60.169 |
10 nov 2022 | 200,45 | 209,40 | 201,50 | 208,10 | 208,10 | 156.649 |
09 nov 2022 | 199,48 | 206,90 | 197,50 | 203,77 | 203,77 | 39.241 |
08 nov 2022 | 197,18 | 200,60 | 195,60 | 200,40 | 200,40 | 220.170 |
07 nov 2022 | 182,23 | 191,00 | 182,00 | 190,10 | 190,10 | 221.281 |
04 nov 2022 | 174,55 | 184,40 | 175,20 | 183,90 | 183,90 | 203.836 |
03 nov 2022 | 174,25 | 173,90 | 169,60 | 172,82 | 172,82 | 90.533 |
02 nov 2022 | 178,77 | 178,95 | 172,75 | 176,30 | 176,30 | 73.291 |
01 nov 2022 | 175,80 | 181,25 | 176,75 | 176,77 | 176,77 | 75.154 |
31 ott 2022 | 174,50 | 175,85 | 174,05 | 174,95 | 174,95 | 64.677 |
28 ott 2022 | 171,38 | 174,90 | 172,00 | 174,73 | 174,73 | 29.348 |
27 ott 2022 | 170,68 | 174,50 | 170,15 | 172,73 | 172,73 | 63.319 |
26 ott 2022 | 171,60 | 175,25 | 168,35 | 172,20 | 172,20 | 294.733 |
25 ott 2022 | 175,55 | 176,70 | 167,55 | 171,82 | 171,82 | 357.684 |
24 ott 2022 | 183,15 | 183,85 | 179,80 | 180,80 | 180,80 | 78.484 |
21 ott 2022 | 179,82 | 183,05 | 178,30 | 180,70 | 180,70 | 438.380 |
20 ott 2022 | 181,23 | 183,00 | 180,05 | 181,88 | 181,88 | 43.009 |
19 ott 2022 | 183,27 | 184,20 | 182,21 | 183,27 | 183,27 | 64.251 |
18 ott 2022 | 179,68 | 183,85 | 178,70 | 183,55 | 183,55 | 24.648 |
17 ott 2022 | 172,65 | 178,95 | 173,60 | 178,38 | 178,38 | 9.711 |
14 ott 2022 | 176,10 | 178,20 | 173,30 | 175,35 | 175,35 | 13.425 |
13 ott 2022 | 168,73 | 172,45 | 166,75 | 171,30 | 171,30 | 12.829 |
12 ott 2022 | 171,73 | 171,05 | 168,50 | 169,43 | 169,43 | 18.480 |
11 ott 2022 | 167,85 | 171,45 | 168,45 | 170,48 | 170,48 | 12.397 |
10 ott 2022 | 165,30 | 173,20 | 166,35 | 171,68 | 171,68 | 8.178 |
07 ott 2022 | 170,52 | 172,55 | 167,15 | 166,77 | 166,77 | 15.307 |
06 ott 2022 | 174,95 | 173,55 | 170,97 | 170,32 | 170,32 | 22.073 |
05 ott 2022 | 178,18 | 178,25 | 170,65 | 170,90 | 170,90 | 35.165 |
04 ott 2022 | 170,77 | 179,00 | 171,05 | 178,93 | 178,93 | 19.637 |
03 ott 2022 | 163,73 | 167,40 | 160,85 | 167,55 | 167,55 | 34.055 |
30 set 2022 | 163,65 | 167,40 | 164,30 | 165,55 | 165,55 | 22.842 |
29 set 2022 | 171,75 | 171,80 | 162,80 | 164,43 | 164,43 | 66.834 |
28 set 2022 | 169,23 | 171,75 | 164,90 | 170,85 | 170,85 | 73.022 |
27 set 2022 | 175,70 | 176,30 | 171,00 | 171,68 | 171,68 | 21.430 |
26 set 2022 | 171,63 | 175,65 | 171,50 | 174,90 | 174,90 | 21.983 |
23 set 2022 | 176,65 | 175,45 | 170,75 | 174,02 | 174,02 | 40.542 |
22 set 2022 | 174,27 | 179,20 | 174,35 | 176,48 | 176,48 | 60.244 |
21 set 2022 | 174,98 | 178,55 | 174,95 | 177,68 | 177,68 | 29.640 |
20 set 2022 | 181,65 | 182,60 | 175,70 | 175,63 | 175,63 | 10.491 |
16 set 2022 | 182,15 | 181,25 | 179,80 | 181,55 | 181,55 | 35.228 |
15 set 2022 | 184,75 | 186,70 | 184,10 | 184,80 | 184,80 | 44.912 |
14 set 2022 | 189,63 | 190,00 | 183,55 | 183,43 | 183,43 | 25.648 |
13 set 2022 | 199,20 | 199,05 | 191,70 | 191,63 | 191,63 | 23.848 |
12 set 2022 | 197,75 | 198,10 | 197,00 | 196,35 | 196,35 | 28.778 |
09 set 2022 | 192,75 | 195,55 | 192,94 | 194,02 | 194,02 | 56.316 |
08 set 2022 | 192,75 | 191,30 | 188,35 | 191,35 | 191,35 | 55.193 |
07 set 2022 | 189,43 | 191,35 | 188,55 | 190,07 | 190,07 | 18.575 |
06 set 2022 | 191,10 | 193,08 | 189,25 | 191,30 | 191,30 | 28.407 |
*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...