Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2023 | 120,01 | 121,31 | 117,67 | 117,73 | 117,73 | 2.094.800 |
26 mag 2023 | 120,07 | 120,72 | 118,38 | 120,42 | 120,42 | 2.089.100 |
25 mag 2023 | 121,41 | 121,41 | 117,64 | 119,49 | 119,49 | 3.218.900 |
24 mag 2023 | 115,20 | 121,09 | 113,28 | 120,99 | 120,99 | 6.850.400 |
23 mag 2023 | 129,03 | 130,54 | 127,91 | 128,64 | 128,64 | 2.784.400 |
22 mag 2023 | 128,66 | 129,75 | 128,29 | 129,09 | 129,09 | 1.764.500 |
19 mag 2023 | 129,59 | 130,47 | 128,62 | 128,87 | 128,87 | 1.480.400 |
18 mag 2023 | 127,65 | 129,33 | 126,49 | 129,14 | 129,14 | 1.637.000 |
17 mag 2023 | 127,04 | 127,79 | 125,78 | 127,77 | 127,77 | 1.968.200 |
16 mag 2023 | 126,97 | 127,40 | 125,79 | 126,29 | 126,29 | 1.190.000 |
15 mag 2023 | 127,94 | 128,19 | 126,75 | 127,99 | 127,99 | 1.262.800 |
12 mag 2023 | 128,68 | 128,68 | 126,53 | 127,49 | 127,49 | 1.422.600 |
11 mag 2023 | 127,17 | 127,70 | 125,47 | 127,66 | 127,66 | 1.580.600 |
10 mag 2023 | 128,71 | 128,90 | 126,16 | 128,06 | 128,06 | 1.255.700 |
09 mag 2023 | 128,50 | 128,50 | 125,36 | 127,35 | 127,35 | 3.437.100 |
08 mag 2023 | 134,01 | 134,21 | 131,75 | 132,45 | 132,45 | 1.005.300 |
05 mag 2023 | 135,30 | 135,41 | 131,91 | 133,30 | 133,30 | 1.890.100 |
04 mag 2023 | 135,38 | 136,04 | 133,76 | 133,88 | 133,88 | 1.103.700 |
03 mag 2023 | 135,89 | 136,54 | 134,63 | 134,77 | 134,77 | 1.529.100 |
02 mag 2023 | 135,02 | 137,16 | 134,26 | 134,52 | 134,52 | 1.629.600 |
01 mag 2023 | 136,02 | 137,14 | 135,76 | 136,08 | 136,08 | 1.012.900 |
28 apr 2023 | 133,45 | 136,93 | 133,45 | 135,43 | 135,43 | 2.032.800 |
27 apr 2023 | 132,96 | 133,86 | 131,33 | 133,25 | 133,25 | 1.125.300 |
26 apr 2023 | 128,15 | 133,84 | 128,11 | 133,12 | 133,12 | 3.003.800 |
25 apr 2023 | 136,54 | 136,78 | 129,72 | 130,37 | 130,37 | 2.154.900 |
24 apr 2023 | 138,80 | 139,52 | 138,09 | 138,48 | 138,48 | 856.700 |
21 apr 2023 | 136,21 | 138,56 | 136,21 | 138,50 | 138,50 | 1.533.600 |
20 apr 2023 | 136,86 | 137,05 | 134,87 | 135,53 | 135,53 | 1.325.900 |
19 apr 2023 | 138,37 | 139,62 | 137,68 | 138,93 | 138,93 | 1.178.400 |
18 apr 2023 | 140,73 | 140,99 | 138,21 | 139,00 | 139,00 | 1.218.900 |
17 apr 2023 | 139,62 | 140,21 | 138,89 | 140,19 | 140,19 | 1.115.500 |
14 apr 2023 | 140,36 | 141,19 | 138,93 | 139,20 | 139,20 | 954.300 |
13 apr 2023 | 139,18 | 141,48 | 138,99 | 141,28 | 141,28 | 1.030.900 |
12 apr 2023 | 140,19 | 141,35 | 137,82 | 138,36 | 138,36 | 1.058.400 |
11 apr 2023 | 138,87 | 139,93 | 138,15 | 138,52 | 138,52 | 1.241.100 |
10 apr 2023 | 137,38 | 138,08 | 135,86 | 138,02 | 138,02 | 1.104.600 |
06 apr 2023 | 138,01 | 138,13 | 136,59 | 138,03 | 138,03 | 1.206.200 |
05 apr 2023 | 137,74 | 139,27 | 136,67 | 138,09 | 138,09 | 2.312.100 |
04 apr 2023 | 138,25 | 139,11 | 137,53 | 138,21 | 138,21 | 1.778.700 |
03 apr 2023 | 137,42 | 138,09 | 136,01 | 137,86 | 137,86 | 1.551.800 |
03 apr 2023 | 0.225 Dividendo |
31 mar 2023 | 135,40 | 138,73 | 134,86 | 138,34 | 138,11 | 2.579.800 |
30 mar 2023 | 135,27 | 135,54 | 133,32 | 134,49 | 134,27 | 1.468.200 |
29 mar 2023 | 133,95 | 134,24 | 132,63 | 133,85 | 133,63 | 1.002.800 |
28 mar 2023 | 132,54 | 133,31 | 132,01 | 132,63 | 132,41 | 942.600 |
27 mar 2023 | 133,58 | 134,62 | 132,73 | 133,07 | 132,85 | 1.216.300 |
24 mar 2023 | 130,14 | 131,98 | 128,22 | 131,96 | 131,75 | 1.571.600 |
23 mar 2023 | 134,66 | 135,07 | 129,37 | 131,13 | 130,92 | 3.297.900 |
22 mar 2023 | 136,96 | 137,54 | 133,60 | 133,73 | 133,51 | 1.268.500 |
21 mar 2023 | 135,56 | 137,42 | 135,22 | 137,01 | 136,79 | 1.392.300 |
20 mar 2023 | 133,14 | 135,38 | 132,73 | 134,54 | 134,32 | 1.704.500 |
17 mar 2023 | 136,89 | 136,92 | 132,73 | 133,18 | 132,96 | 2.046.000 |
16 mar 2023 | 133,97 | 137,05 | 132,37 | 136,82 | 136,60 | 1.789.300 |
15 mar 2023 | 135,93 | 135,93 | 132,20 | 134,03 | 133,81 | 2.016.700 |
14 mar 2023 | 138,44 | 139,60 | 136,43 | 138,40 | 138,17 | 1.255.400 |
13 mar 2023 | 135,55 | 138,28 | 134,76 | 136,69 | 136,47 | 1.771.400 |
10 mar 2023 | 139,19 | 139,44 | 134,71 | 135,72 | 135,50 | 1.896.000 |
09 mar 2023 | 141,26 | 142,00 | 138,30 | 138,93 | 138,70 | 1.328.900 |
08 mar 2023 | 140,15 | 141,58 | 139,38 | 140,90 | 140,67 | 1.135.900 |
07 mar 2023 | 143,56 | 143,66 | 140,23 | 140,33 | 140,10 | 1.088.400 |
06 mar 2023 | 143,35 | 145,44 | 142,68 | 143,23 | 143,00 | 1.153.600 |
03 mar 2023 | 142,54 | 144,44 | 141,98 | 143,93 | 143,70 | 1.147.800 |
02 mar 2023 | 136,30 | 141,72 | 136,08 | 141,67 | 141,44 | 1.879.200 |
01 mar 2023 | 138,58 | 139,99 | 136,25 | 137,51 | 137,29 | 3.132.800 |
28 feb 2023 | 141,75 | 143,38 | 141,39 | 141,97 | 141,74 | 2.342.500 |
27 feb 2023 | 142,88 | 143,76 | 141,81 | 142,18 | 141,95 | 1.149.600 |
24 feb 2023 | 141,46 | 142,24 | 138,72 | 141,20 | 140,97 | 1.522.100 |
23 feb 2023 | 142,09 | 143,58 | 141,31 | 143,20 | 142,97 | 1.511.500 |
22 feb 2023 | 143,37 | 143,44 | 140,95 | 142,08 | 141,85 | 1.691.300 |
21 feb 2023 | 146,60 | 146,65 | 142,63 | 143,42 | 143,19 | 1.693.800 |
17 feb 2023 | 147,26 | 148,94 | 146,49 | 148,26 | 148,02 | 1.194.800 |
16 feb 2023 | 148,81 | 150,16 | 147,23 | 148,28 | 148,04 | 1.101.700 |
15 feb 2023 | 152,22 | 152,32 | 150,30 | 151,75 | 151,50 | 982.400 |
14 feb 2023 | 154,34 | 155,75 | 151,45 | 153,04 | 152,79 | 895.400 |
13 feb 2023 | 153,27 | 154,66 | 152,01 | 154,60 | 154,35 | 925.400 |
10 feb 2023 | 151,80 | 152,99 | 151,07 | 152,55 | 152,30 | 934.800 |
09 feb 2023 | 155,67 | 156,32 | 151,54 | 152,38 | 152,13 | 852.200 |
08 feb 2023 | 153,64 | 155,17 | 153,23 | 154,42 | 154,17 | 1.073.500 |
07 feb 2023 | 151,49 | 154,96 | 151,13 | 154,51 | 154,26 | 1.126.700 |
06 feb 2023 | 152,73 | 154,40 | 151,36 | 152,24 | 151,99 | 771.500 |
03 feb 2023 | 153,17 | 155,42 | 152,74 | 154,55 | 154,30 | 992.800 |
02 feb 2023 | 156,66 | 157,31 | 154,77 | 155,50 | 155,25 | 1.725.600 |
01 feb 2023 | 153,31 | 156,29 | 151,72 | 155,45 | 155,20 | 1.499.900 |
31 gen 2023 | 151,61 | 153,46 | 150,21 | 152,08 | 151,83 | 1.995.400 |
30 gen 2023 | 154,50 | 155,52 | 150,88 | 151,74 | 151,49 | 1.401.100 |
27 gen 2023 | 155,75 | 156,96 | 154,81 | 155,69 | 155,44 | 646.200 |
26 gen 2023 | 156,97 | 157,66 | 155,19 | 156,23 | 155,98 | 776.300 |
25 gen 2023 | 154,00 | 156,54 | 152,83 | 155,76 | 155,51 | 736.200 |
24 gen 2023 | 156,27 | 158,51 | 154,46 | 155,69 | 155,44 | 1.121.500 |
23 gen 2023 | 156,00 | 159,59 | 155,67 | 159,06 | 158,80 | 974.900 |
20 gen 2023 | 153,50 | 156,01 | 152,41 | 155,92 | 155,67 | 1.343.700 |
19 gen 2023 | 153,58 | 154,92 | 152,14 | 152,87 | 152,62 | 1.017.400 |
18 gen 2023 | 156,26 | 158,16 | 153,64 | 154,07 | 153,82 | 1.150.700 |
17 gen 2023 | 156,68 | 158,11 | 155,03 | 155,40 | 155,15 | 1.602.200 |
13 gen 2023 | 155,54 | 157,28 | 154,50 | 156,92 | 156,66 | 921.700 |
12 gen 2023 | 158,16 | 158,60 | 155,58 | 156,49 | 156,24 | 809.100 |
11 gen 2023 | 155,23 | 158,58 | 155,23 | 158,17 | 157,91 | 1.241.900 |
10 gen 2023 | 150,18 | 155,55 | 148,75 | 155,23 | 154,98 | 1.565.700 |
09 gen 2023 | 149,69 | 151,28 | 147,20 | 147,47 | 147,23 | 1.269.600 |
06 gen 2023 | 154,36 | 154,64 | 143,01 | 147,67 | 147,43 | 2.445.000 |
*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...