Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2022 | 199,800 | 204,000 | 191,900 | 194,200 | 194,200 | 32.444.184 |
29 giu 2022 | 204,600 | 206,800 | 198,300 | 202,800 | 202,800 | 26.639.598 |
28 giu 2022 | 205,000 | 210,800 | 197,500 | 207,600 | 207,600 | 32.122.986 |
27 giu 2022 | 201,000 | 210,000 | 200,000 | 205,000 | 205,000 | 40.891.219 |
24 giu 2022 | 195,100 | 200,200 | 188,000 | 198,100 | 198,100 | 30.535.036 |
23 giu 2022 | 193,200 | 195,500 | 185,600 | 192,600 | 192,600 | 23.729.076 |
22 giu 2022 | 201,200 | 201,200 | 190,300 | 191,600 | 191,600 | 24.450.049 |
21 giu 2022 | 200,000 | 202,200 | 195,300 | 201,200 | 201,200 | 20.084.578 |
20 giu 2022 | 200,000 | 200,800 | 194,800 | 199,400 | 199,400 | 19.567.596 |
17 giu 2022 | 189,000 | 200,000 | 187,500 | 199,100 | 199,100 | 41.539.099 |
16 giu 2022 | 202,600 | 202,600 | 186,600 | 189,200 | 189,200 | 30.923.811 |
15 giu 2022 | 200,200 | 202,800 | 196,100 | 197,000 | 197,000 | 31.702.659 |
14 giu 2022 | 186,400 | 197,400 | 183,000 | 194,400 | 194,400 | 45.630.900 |
13 giu 2022 | 195,400 | 199,300 | 186,800 | 188,200 | 188,200 | 47.852.863 |
10 giu 2022 | 195,300 | 208,600 | 195,000 | 201,200 | 201,200 | 59.757.791 |
09 giu 2022 | 209,400 | 211,600 | 197,200 | 201,800 | 201,800 | 45.094.591 |
08 giu 2022 | 204,400 | 210,000 | 202,400 | 208,200 | 208,200 | 49.529.296 |
07 giu 2022 | 197,600 | 202,400 | 193,400 | 199,000 | 199,000 | 36.520.966 |
06 giu 2022 | 192,000 | 198,100 | 187,200 | 198,100 | 198,100 | 52.844.539 |
02 giu 2022 | 178,500 | 183,600 | 175,600 | 180,200 | 180,200 | 27.650.843 |
01 giu 2022 | 184,700 | 187,300 | 178,800 | 182,500 | 182,500 | 28.745.719 |
31 mag 2022 | 174,700 | 187,100 | 173,700 | 187,000 | 187,000 | 52.536.707 |
30 mag 2022 | 168,800 | 176,800 | 167,900 | 175,100 | 175,100 | 44.394.745 |
27 mag 2022 | 166,500 | 169,400 | 160,900 | 163,900 | 163,900 | 32.424.080 |
26 mag 2022 | 161,700 | 161,800 | 152,400 | 158,600 | 158,600 | 22.184.712 |
25 mag 2022 | 159,300 | 163,400 | 156,200 | 159,700 | 159,700 | 23.534.891 |
24 mag 2022 | 167,500 | 169,400 | 156,000 | 159,600 | 159,600 | 34.499.947 |
23 mag 2022 | 172,500 | 173,700 | 165,500 | 167,700 | 167,700 | 28.566.571 |
20 mag 2022 | 171,100 | 174,500 | 169,100 | 173,000 | 173,000 | 28.364.485 |
19 mag 2022 | 165,000 | 167,800 | 160,100 | 165,500 | 165,500 | 37.890.659 |
18 mag 2022 | 174,000 | 174,900 | 167,000 | 172,000 | 172,000 | 36.512.734 |
17 mag 2022 | 168,300 | 175,600 | 166,000 | 173,700 | 173,700 | 46.239.919 |
16 mag 2022 | 172,300 | 172,600 | 159,300 | 163,500 | 163,500 | 34.701.721 |
13 mag 2022 | 161,800 | 168,200 | 159,700 | 167,600 | 167,600 | 41.625.770 |
12 mag 2022 | 156,900 | 166,400 | 154,300 | 157,000 | 157,000 | 47.512.447 |
11 mag 2022 | 149,400 | 168,600 | 149,000 | 161,400 | 161,400 | 46.522.147 |
10 mag 2022 | 146,000 | 155,400 | 144,000 | 151,800 | 151,800 | 46.205.079 |
06 mag 2022 | 155,000 | 161,300 | 153,000 | 157,000 | 157,000 | 38.554.679 |
05 mag 2022 | 170,400 | 173,400 | 164,300 | 164,700 | 164,700 | 39.710.521 |
04 mag 2022 | 169,300 | 169,900 | 161,600 | 164,500 | 164,500 | 22.784.991 |
03 mag 2022 | 173,900 | 178,000 | 165,900 | 172,400 | 172,400 | 38.798.509 |
29 apr 2022 | 150,400 | 177,800 | 145,500 | 172,000 | 172,000 | 88.434.684 |
28 apr 2022 | 152,100 | 152,100 | 144,200 | 148,900 | 148,900 | 25.114.706 |
27 apr 2022 | 144,600 | 156,000 | 142,500 | 147,900 | 147,900 | 52.702.988 |
26 apr 2022 | 141,900 | 150,800 | 141,900 | 145,300 | 145,300 | 35.974.757 |
25 apr 2022 | 138,300 | 145,600 | 135,000 | 138,600 | 138,600 | 35.712.522 |
22 apr 2022 | 130,100 | 143,300 | 130,100 | 141,400 | 141,400 | 32.263.734 |
21 apr 2022 | 139,000 | 140,600 | 132,800 | 137,800 | 137,800 | 46.359.101 |
20 apr 2022 | 147,400 | 148,700 | 144,400 | 144,900 | 144,900 | 19.599.415 |
19 apr 2022 | 146,500 | 151,700 | 144,700 | 146,000 | 146,000 | 30.988.940 |
14 apr 2022 | 156,500 | 157,400 | 153,600 | 155,200 | 155,200 | 21.940.716 |
13 apr 2022 | 150,100 | 157,500 | 150,100 | 154,100 | 154,100 | 20.107.516 |
12 apr 2022 | 147,000 | 159,200 | 145,200 | 153,900 | 153,900 | 36.838.492 |
11 apr 2022 | 150,100 | 151,600 | 146,000 | 147,500 | 147,500 | 28.364.129 |
08 apr 2022 | 154,100 | 158,100 | 152,000 | 156,500 | 156,500 | 22.560.050 |
07 apr 2022 | 158,200 | 172,500 | 157,600 | 159,300 | 159,300 | 36.718.605 |
06 apr 2022 | 160,000 | 165,400 | 158,800 | 160,900 | 160,900 | 29.819.804 |
04 apr 2022 | 160,100 | 167,600 | 158,600 | 167,000 | 167,000 | 30.498.933 |
01 apr 2022 | 148,400 | 156,800 | 145,600 | 155,500 | 155,500 | 23.095.390 |
31 mar 2022 | 160,100 | 160,300 | 152,700 | 155,600 | 155,600 | 19.121.653 |
30 mar 2022 | 161,700 | 165,400 | 156,800 | 160,100 | 160,100 | 35.317.236 |
29 mar 2022 | 153,100 | 162,300 | 152,600 | 159,300 | 159,300 | 37.739.214 |
28 mar 2022 | 143,000 | 155,900 | 137,000 | 150,600 | 150,600 | 55.833.698 |
25 mar 2022 | 145,600 | 149,400 | 132,600 | 135,000 | 135,000 | 45.154.541 |
24 mar 2022 | 156,200 | 157,700 | 144,300 | 147,000 | 147,000 | 36.791.648 |
23 mar 2022 | 158,500 | 165,000 | 155,200 | 156,200 | 156,200 | 44.059.464 |
22 mar 2022 | 145,000 | 154,000 | 142,600 | 153,000 | 153,000 | 29.758.929 |
21 mar 2022 | 157,700 | 158,300 | 140,800 | 143,900 | 143,900 | 47.464.792 |
18 mar 2022 | 150,000 | 158,000 | 142,000 | 153,300 | 153,300 | 62.369.007 |
17 mar 2022 | 160,300 | 166,000 | 147,200 | 157,200 | 157,200 | 112.339.654 |
16 mar 2022 | 114,300 | 144,700 | 110,000 | 140,000 | 140,000 | 137.116.536 |
15 mar 2022 | 104,100 | 120,700 | 103,500 | 106,000 | 106,000 | 105.044.140 |
14 mar 2022 | 128,000 | 129,700 | 111,400 | 112,600 | 112,600 | 103.004.664 |
11 mar 2022 | 135,000 | 140,800 | 126,000 | 135,400 | 135,400 | 72.625.389 |
10 mar 2022 | 155,700 | 155,800 | 141,000 | 144,200 | 144,200 | 35.919.402 |
09 mar 2022 | 149,100 | 151,300 | 139,300 | 148,500 | 148,500 | 40.551.427 |
08 mar 2022 | 146,000 | 152,800 | 144,500 | 145,500 | 145,500 | 47.995.870 |
07 mar 2022 | 157,000 | 157,800 | 145,800 | 146,200 | 146,200 | 66.684.818 |
04 mar 2022 | 165,000 | 167,900 | 161,200 | 164,800 | 164,800 | 48.303.297 |
03 mar 2022 | 175,600 | 178,100 | 169,500 | 174,200 | 174,200 | 22.115.571 |
02 mar 2022 | 177,000 | 181,900 | 175,100 | 176,400 | 176,400 | 29.068.743 |
01 mar 2022 | 174,600 | 178,200 | 170,600 | 173,400 | 173,400 | 27.631.263 |
28 feb 2022 | 172,000 | 172,800 | 165,300 | 172,200 | 172,200 | 28.598.348 |
25 feb 2022 | 174,100 | 179,200 | 170,200 | 170,200 | 170,200 | 27.281.680 |
24 feb 2022 | 172,900 | 177,000 | 166,400 | 170,200 | 170,200 | 38.922.085 |
23 feb 2022 | 172,200 | 184,600 | 171,000 | 176,600 | 176,600 | 43.212.550 |
22 feb 2022 | 176,800 | 180,300 | 166,800 | 171,300 | 171,300 | 61.729.725 |
21 feb 2022 | 178,000 | 194,100 | 178,000 | 180,500 | 180,500 | 80.793.669 |
18 feb 2022 | 217,400 | 221,000 | 182,000 | 188,000 | 188,000 | 82.653.856 |
17 feb 2022 | 216,000 | 224,000 | 216,000 | 220,800 | 220,800 | 11.182.758 |
16 feb 2022 | 219,000 | 222,000 | 216,200 | 219,400 | 219,400 | 12.648.841 |
15 feb 2022 | 218,000 | 220,000 | 212,200 | 214,000 | 214,000 | 15.144.429 |
14 feb 2022 | 222,800 | 224,800 | 216,600 | 219,600 | 219,600 | 18.413.678 |
11 feb 2022 | 228,200 | 233,000 | 224,400 | 227,800 | 227,800 | 15.331.337 |
10 feb 2022 | 233,000 | 235,800 | 225,400 | 233,000 | 233,000 | 13.890.467 |
09 feb 2022 | 228,800 | 232,200 | 227,800 | 229,200 | 229,200 | 16.036.174 |
08 feb 2022 | 225,600 | 225,600 | 215,200 | 221,000 | 221,000 | 13.414.299 |
07 feb 2022 | 229,600 | 229,600 | 218,200 | 225,800 | 225,800 | 15.057.139 |
04 feb 2022 | 226,600 | 228,800 | 221,200 | 226,800 | 226,800 | 11.967.427 |
31 gen 2022 | 220,200 | 220,200 | 220,200 | 220,200 | 220,200 | - |
*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...