Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 110,500 | 115,000 | 110,500 | 113,000 | 113,000 | 5.096.261 |
23 mar 2023 | 110,400 | 111,500 | 109,000 | 111,400 | 111,400 | 5.317.825 |
22 mar 2023 | 110,000 | 113,300 | 109,300 | 111,400 | 111,400 | 10.508.037 |
21 mar 2023 | 100,700 | 109,600 | 99,900 | 108,900 | 108,900 | 9.614.514 |
20 mar 2023 | 98,450 | 100,800 | 96,750 | 99,700 | 99,700 | 13.822.729 |
17 mar 2023 | 105,500 | 107,700 | 99,150 | 102,200 | 102,200 | 10.906.137 |
16 mar 2023 | 103,000 | 105,100 | 102,300 | 102,900 | 102,900 | 2.471.661 |
15 mar 2023 | 102,600 | 106,300 | 102,600 | 104,600 | 104,600 | 4.884.822 |
14 mar 2023 | 102,400 | 103,600 | 101,000 | 102,300 | 102,300 | 4.883.695 |
13 mar 2023 | 101,200 | 103,500 | 100,600 | 103,200 | 103,200 | 5.114.769 |
10 mar 2023 | 101,400 | 102,000 | 99,950 | 100,600 | 100,600 | 5.825.250 |
09 mar 2023 | 105,900 | 106,000 | 102,700 | 103,400 | 103,400 | 3.729.228 |
08 mar 2023 | 106,200 | 106,800 | 104,200 | 105,600 | 105,600 | 4.187.841 |
07 mar 2023 | 109,700 | 112,100 | 106,700 | 108,000 | 108,000 | 5.780.218 |
06 mar 2023 | 110,000 | 111,100 | 107,200 | 109,300 | 109,300 | 3.943.340 |
03 mar 2023 | 111,300 | 112,500 | 109,800 | 111,400 | 111,400 | 5.242.139 |
02 mar 2023 | 108,900 | 110,600 | 108,500 | 109,200 | 109,200 | 3.796.388 |
01 mar 2023 | 103,200 | 110,200 | 103,200 | 109,700 | 109,700 | 6.196.747 |
28 feb 2023 | 105,000 | 107,700 | 103,200 | 103,400 | 103,400 | 7.514.546 |
27 feb 2023 | 102,000 | 104,900 | 101,200 | 103,800 | 103,800 | 3.891.350 |
24 feb 2023 | 103,400 | 104,700 | 102,500 | 103,000 | 103,000 | 3.462.805 |
23 feb 2023 | 104,300 | 106,700 | 103,300 | 104,400 | 104,400 | 3.935.103 |
22 feb 2023 | 104,400 | 106,300 | 102,800 | 104,300 | 104,300 | 4.589.265 |
21 feb 2023 | 106,000 | 107,800 | 103,600 | 104,300 | 104,300 | 4.593.823 |
20 feb 2023 | 104,600 | 107,100 | 102,500 | 106,000 | 106,000 | 5.196.419 |
17 feb 2023 | 104,800 | 106,200 | 103,100 | 104,600 | 104,600 | 3.679.623 |
16 feb 2023 | 106,600 | 109,300 | 104,200 | 105,100 | 105,100 | 10.189.009 |
15 feb 2023 | 106,600 | 107,500 | 101,900 | 106,700 | 106,700 | 16.008.576 |
14 feb 2023 | 110,900 | 111,700 | 109,100 | 110,700 | 110,700 | 5.692.081 |
13 feb 2023 | 109,600 | 111,000 | 107,800 | 110,800 | 110,800 | 7.306.584 |
10 feb 2023 | 115,600 | 115,800 | 108,600 | 109,600 | 109,600 | 8.760.649 |
09 feb 2023 | 113,200 | 115,800 | 112,700 | 115,400 | 115,400 | 2.854.880 |
08 feb 2023 | 112,900 | 115,100 | 111,600 | 113,500 | 113,500 | 2.976.113 |
07 feb 2023 | 113,500 | 115,600 | 112,400 | 113,100 | 113,100 | 4.782.437 |
06 feb 2023 | 114,500 | 114,500 | 111,600 | 113,100 | 113,100 | 5.623.059 |
03 feb 2023 | 116,900 | 117,900 | 113,900 | 116,800 | 116,800 | 3.755.346 |
02 feb 2023 | 118,900 | 118,900 | 116,400 | 117,200 | 117,200 | 4.786.517 |
01 feb 2023 | 118,600 | 120,800 | 116,000 | 118,100 | 118,100 | 5.741.624 |
31 gen 2023 | 120,600 | 121,200 | 117,000 | 118,400 | 118,400 | 8.116.314 |
30 gen 2023 | 123,800 | 125,300 | 118,100 | 118,900 | 118,900 | 12.030.827 |
27 gen 2023 | 122,800 | 124,100 | 122,300 | 124,000 | 124,000 | 6.539.102 |
26 gen 2023 | 120,200 | 122,600 | 118,200 | 122,500 | 122,500 | 6.922.375 |
20 gen 2023 | 114,700 | 119,300 | 114,700 | 119,200 | 119,200 | 5.177.794 |
19 gen 2023 | 115,900 | 117,400 | 114,300 | 116,500 | 116,500 | 5.889.570 |
18 gen 2023 | 114,000 | 117,500 | 113,200 | 116,700 | 116,700 | 8.767.527 |
17 gen 2023 | 113,200 | 115,400 | 113,200 | 114,200 | 114,200 | 6.695.440 |
16 gen 2023 | 112,300 | 114,300 | 112,000 | 113,800 | 113,800 | 4.540.502 |
13 gen 2023 | 112,700 | 113,900 | 108,700 | 112,300 | 112,300 | 9.272.525 |
12 gen 2023 | 115,000 | 115,400 | 109,500 | 112,000 | 112,000 | 12.657.139 |
11 gen 2023 | 108,100 | 111,700 | 108,000 | 109,700 | 109,700 | 6.995.899 |
10 gen 2023 | 108,200 | 109,600 | 106,700 | 108,000 | 108,000 | 5.370.896 |
09 gen 2023 | 108,100 | 108,100 | 105,500 | 108,000 | 108,000 | 7.962.611 |
06 gen 2023 | 109,900 | 109,900 | 104,100 | 104,900 | 104,900 | 11.460.479 |
05 gen 2023 | 107,000 | 108,500 | 103,900 | 107,900 | 107,900 | 10.303.023 |
04 gen 2023 | 105,000 | 105,000 | 102,000 | 104,700 | 104,700 | 6.581.731 |
03 gen 2023 | 102,200 | 104,600 | 99,150 | 104,200 | 104,200 | 5.632.754 |
30 dic 2022 | 104,500 | 104,500 | 101,600 | 102,300 | 102,300 | 3.732.080 |
29 dic 2022 | 101,400 | 103,100 | 100,200 | 101,300 | 101,300 | 5.554.641 |
28 dic 2022 | 104,500 | 107,500 | 101,500 | 103,000 | 103,000 | 9.024.584 |
23 dic 2022 | 99,850 | 103,200 | 99,400 | 102,800 | 102,800 | 6.636.778 |
22 dic 2022 | 100,200 | 104,900 | 99,150 | 102,400 | 102,400 | 15.876.531 |
21 dic 2022 | 98,700 | 98,950 | 97,000 | 97,600 | 97,600 | 5.668.725 |
20 dic 2022 | 96,250 | 99,000 | 95,650 | 97,750 | 97,750 | 4.430.327 |
19 dic 2022 | 98,550 | 100,400 | 97,000 | 98,450 | 98,450 | 3.968.439 |
16 dic 2022 | 96,300 | 99,700 | 95,500 | 99,100 | 99,100 | 5.966.249 |
15 dic 2022 | 97,750 | 99,300 | 95,200 | 97,200 | 97,200 | 6.257.813 |
14 dic 2022 | 96,750 | 98,700 | 95,750 | 97,600 | 97,600 | 7.940.831 |
13 dic 2022 | 95,600 | 97,500 | 94,550 | 96,200 | 96,200 | 4.822.691 |
12 dic 2022 | 98,400 | 99,700 | 95,350 | 96,400 | 96,400 | 8.754.043 |
09 dic 2022 | 97,300 | 100,500 | 95,750 | 100,400 | 100,400 | 7.694.148 |
08 dic 2022 | 96,750 | 98,500 | 95,050 | 97,300 | 97,300 | 6.577.003 |
07 dic 2022 | 97,050 | 100,200 | 93,850 | 94,350 | 94,350 | 8.467.381 |
06 dic 2022 | 98,650 | 99,300 | 95,600 | 96,500 | 96,500 | 6.279.361 |
05 dic 2022 | 96,200 | 99,500 | 95,350 | 98,450 | 98,450 | 19.475.608 |
02 dic 2022 | 92,550 | 94,950 | 91,650 | 92,700 | 92,700 | 10.822.442 |
01 dic 2022 | 95,850 | 97,400 | 92,000 | 92,550 | 92,550 | 14.246.954 |
30 nov 2022 | 86,550 | 91,200 | 84,750 | 90,900 | 90,900 | 11.925.809 |
29 nov 2022 | 82,600 | 87,650 | 82,000 | 87,650 | 87,650 | 9.668.292 |
28 nov 2022 | 76,600 | 81,500 | 76,300 | 81,150 | 81,150 | 3.177.870 |
25 nov 2022 | 83,250 | 83,350 | 81,000 | 81,600 | 81,600 | 3.362.751 |
24 nov 2022 | 83,650 | 84,750 | 82,650 | 83,350 | 83,350 | 2.216.295 |
23 nov 2022 | 83,800 | 85,150 | 82,000 | 83,000 | 83,000 | 4.208.444 |
22 nov 2022 | 86,500 | 87,800 | 82,800 | 83,950 | 83,950 | 5.002.109 |
21 nov 2022 | 87,750 | 87,750 | 84,400 | 86,500 | 86,500 | 5.973.131 |
18 nov 2022 | 89,000 | 89,900 | 87,500 | 88,750 | 88,750 | 6.523.614 |
17 nov 2022 | 87,750 | 89,450 | 86,000 | 87,600 | 87,600 | 5.558.749 |
16 nov 2022 | 85,500 | 89,400 | 85,500 | 88,250 | 88,250 | 6.978.533 |
15 nov 2022 | 85,050 | 88,100 | 84,000 | 87,400 | 87,400 | 8.098.530 |
14 nov 2022 | 84,000 | 88,450 | 83,300 | 85,150 | 85,150 | 13.272.903 |
11 nov 2022 | 83,250 | 83,800 | 79,850 | 83,000 | 83,000 | 11.146.351 |
10 nov 2022 | 78,100 | 78,100 | 74,750 | 77,100 | 77,100 | 5.664.094 |
09 nov 2022 | 80,000 | 80,950 | 77,750 | 78,750 | 78,750 | 4.298.215 |
08 nov 2022 | 80,100 | 82,000 | 78,200 | 79,700 | 79,700 | 4.826.660 |
07 nov 2022 | 77,000 | 81,300 | 75,750 | 80,100 | 80,100 | 8.954.767 |
04 nov 2022 | 72,400 | 79,500 | 72,400 | 77,800 | 77,800 | 13.160.633 |
03 nov 2022 | 72,000 | 75,700 | 71,750 | 72,000 | 72,000 | 5.341.953 |
02 nov 2022 | 74,000 | 77,200 | 70,500 | 76,800 | 76,800 | 7.586.139 |
01 nov 2022 | 67,850 | 75,050 | 67,850 | 73,400 | 73,400 | 18.751.683 |
31 ott 2022 | 71,750 | 72,450 | 67,900 | 69,000 | 69,000 | 14.258.511 |
28 ott 2022 | 73,550 | 73,750 | 70,350 | 71,750 | 71,750 | 9.431.692 |
*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...