Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mar 2023 | 175,36 | 179,20 | 174,77 | 178,93 | 178,93 | 420.800 |
30 mar 2023 | 174,31 | 175,19 | 173,85 | 174,16 | 174,16 | 298.400 |
29 mar 2023 | 174,35 | 174,49 | 172,70 | 173,18 | 173,18 | 406.200 |
28 mar 2023 | 172,13 | 173,70 | 171,53 | 172,57 | 172,57 | 305.000 |
27 mar 2023 | 171,12 | 172,72 | 169,41 | 172,05 | 172,05 | 366.700 |
24 mar 2023 | 168,59 | 170,38 | 166,56 | 169,74 | 169,74 | 537.200 |
23 mar 2023 | 170,53 | 173,37 | 168,88 | 169,63 | 169,63 | 474.000 |
22 mar 2023 | 172,31 | 175,42 | 170,47 | 170,66 | 170,66 | 492.200 |
21 mar 2023 | 171,99 | 173,40 | 170,93 | 172,38 | 172,38 | 492.100 |
20 mar 2023 | 167,77 | 170,15 | 166,85 | 169,58 | 169,58 | 612.300 |
17 mar 2023 | 171,72 | 171,72 | 164,37 | 166,47 | 166,47 | 769.300 |
16 mar 2023 | 169,74 | 172,78 | 169,55 | 171,71 | 171,71 | 440.000 |
15 mar 2023 | 170,30 | 172,64 | 169,46 | 171,22 | 171,22 | 481.000 |
14 mar 2023 | 174,56 | 175,81 | 172,17 | 174,22 | 174,22 | 400.500 |
13 mar 2023 | 169,48 | 173,27 | 167,88 | 171,50 | 171,50 | 596.100 |
10 mar 2023 | 174,61 | 174,61 | 169,28 | 170,74 | 170,74 | 500.800 |
09 mar 2023 | 179,39 | 180,46 | 174,34 | 175,00 | 175,00 | 401.500 |
08 mar 2023 | 176,95 | 178,52 | 175,30 | 178,18 | 178,18 | 449.700 |
07 mar 2023 | 179,84 | 180,27 | 177,33 | 177,77 | 177,77 | 379.300 |
06 mar 2023 | 183,76 | 184,20 | 180,16 | 180,37 | 180,37 | 442.000 |
03 mar 2023 | 182,00 | 183,37 | 179,47 | 183,33 | 183,33 | 411.000 |
02 mar 2023 | 180,43 | 181,69 | 179,10 | 181,57 | 181,57 | 448.700 |
01 mar 2023 | 181,21 | 184,00 | 180,53 | 181,12 | 181,12 | 385.400 |
28 feb 2023 | 180,39 | 182,92 | 179,90 | 182,19 | 182,19 | 945.700 |
28 feb 2023 | 0.75 Dividendo |
27 feb 2023 | 183,85 | 185,46 | 180,94 | 181,87 | 181,12 | 596.400 |
24 feb 2023 | 178,70 | 182,40 | 178,05 | 181,65 | 180,90 | 589.200 |
23 feb 2023 | 183,16 | 185,00 | 179,82 | 181,74 | 180,99 | 985.300 |
22 feb 2023 | 179,29 | 182,83 | 178,76 | 182,45 | 181,70 | 913.600 |
21 feb 2023 | 180,60 | 181,96 | 177,67 | 179,00 | 178,26 | 733.400 |
17 feb 2023 | 182,01 | 182,53 | 180,41 | 182,50 | 181,75 | 412.000 |
16 feb 2023 | 183,35 | 183,91 | 181,56 | 182,05 | 181,30 | 299.700 |
15 feb 2023 | 182,65 | 186,21 | 182,41 | 185,63 | 184,86 | 414.000 |
14 feb 2023 | 184,67 | 186,43 | 182,29 | 184,24 | 183,48 | 593.100 |
13 feb 2023 | 181,80 | 185,31 | 181,80 | 185,29 | 184,53 | 525.400 |
10 feb 2023 | 180,51 | 181,93 | 179,73 | 181,39 | 180,64 | 489.100 |
09 feb 2023 | 184,72 | 185,30 | 179,55 | 180,91 | 180,16 | 519.000 |
08 feb 2023 | 182,30 | 184,70 | 182,30 | 183,51 | 182,75 | 439.600 |
07 feb 2023 | 178,41 | 184,35 | 177,48 | 183,60 | 182,84 | 603.900 |
06 feb 2023 | 179,78 | 180,88 | 177,85 | 178,54 | 177,80 | 462.000 |
03 feb 2023 | 186,40 | 187,78 | 180,61 | 181,20 | 180,45 | 595.200 |
02 feb 2023 | 183,67 | 189,85 | 183,67 | 188,56 | 187,78 | 1.306.900 |
01 feb 2023 | 187,70 | 193,01 | 186,11 | 191,66 | 190,87 | 540.200 |
31 gen 2023 | 186,73 | 189,63 | 185,47 | 189,44 | 188,66 | 445.900 |
30 gen 2023 | 186,61 | 188,22 | 185,01 | 185,63 | 184,86 | 413.500 |
27 gen 2023 | 186,77 | 188,48 | 185,48 | 187,45 | 186,68 | 320.000 |
26 gen 2023 | 186,57 | 188,67 | 184,40 | 188,14 | 187,36 | 387.100 |
25 gen 2023 | 187,85 | 188,08 | 183,72 | 185,09 | 184,33 | 1.140.900 |
24 gen 2023 | 190,64 | 191,42 | 186,17 | 189,90 | 189,12 | 540.200 |
23 gen 2023 | 190,90 | 192,70 | 189,37 | 191,90 | 191,11 | 416.200 |
20 gen 2023 | 186,84 | 190,55 | 186,37 | 190,49 | 189,70 | 452.600 |
19 gen 2023 | 187,94 | 189,19 | 184,16 | 186,14 | 185,37 | 400.100 |
18 gen 2023 | 193,90 | 195,04 | 189,07 | 189,28 | 188,50 | 529.900 |
17 gen 2023 | 195,41 | 195,46 | 192,88 | 193,51 | 192,71 | 494.500 |
13 gen 2023 | 191,49 | 195,95 | 190,83 | 195,34 | 194,53 | 301.300 |
12 gen 2023 | 193,53 | 193,89 | 190,79 | 192,98 | 192,18 | 329.400 |
11 gen 2023 | 189,96 | 193,15 | 189,70 | 192,59 | 191,80 | 367.100 |
10 gen 2023 | 188,34 | 190,35 | 187,38 | 189,73 | 188,95 | 260.300 |
09 gen 2023 | 188,74 | 192,00 | 187,98 | 189,48 | 188,70 | 290.500 |
06 gen 2023 | 184,90 | 188,53 | 184,25 | 188,31 | 187,53 | 250.300 |
05 gen 2023 | 184,17 | 184,83 | 181,29 | 183,12 | 182,36 | 647.600 |
04 gen 2023 | 185,86 | 186,92 | 184,39 | 186,79 | 186,02 | 487.100 |
03 gen 2023 | 182,00 | 183,72 | 180,84 | 183,21 | 182,45 | 392.000 |
30 dic 2022 | 179,95 | 181,22 | 179,20 | 181,00 | 180,25 | 246.400 |
29 dic 2022 | 180,60 | 182,48 | 180,28 | 181,42 | 180,67 | 660.100 |
28 dic 2022 | 182,93 | 183,80 | 179,02 | 179,08 | 178,34 | 246.700 |
27 dic 2022 | 181,24 | 183,25 | 179,83 | 182,38 | 181,63 | 236.300 |
23 dic 2022 | 178,51 | 181,85 | 177,62 | 181,11 | 180,36 | 283.400 |
22 dic 2022 | 179,43 | 180,73 | 176,09 | 178,81 | 178,07 | 306.800 |
21 dic 2022 | 179,63 | 181,94 | 178,81 | 180,93 | 180,18 | 310.700 |
20 dic 2022 | 176,59 | 179,48 | 175,78 | 178,36 | 177,62 | 433.300 |
19 dic 2022 | 179,52 | 180,42 | 175,46 | 176,48 | 175,75 | 389.000 |
16 dic 2022 | 179,92 | 181,36 | 178,36 | 179,29 | 178,55 | 797.400 |
15 dic 2022 | 180,75 | 181,78 | 178,64 | 181,32 | 180,57 | 543.500 |
14 dic 2022 | 185,31 | 186,73 | 180,60 | 181,85 | 181,10 | 397.000 |
13 dic 2022 | 186,20 | 186,20 | 182,49 | 185,44 | 184,68 | 535.700 |
12 dic 2022 | 177,92 | 179,50 | 176,02 | 179,50 | 178,76 | 509.800 |
09 dic 2022 | 177,95 | 181,39 | 177,21 | 177,73 | 177,00 | 646.900 |
08 dic 2022 | 192,85 | 193,07 | 177,31 | 179,22 | 178,48 | 1.353.500 |
07 dic 2022 | 191,21 | 193,95 | 190,95 | 191,76 | 190,97 | 463.100 |
06 dic 2022 | 190,65 | 192,32 | 188,09 | 190,98 | 190,19 | 512.500 |
06 dic 2022 | 0.75 Dividendo |
05 dic 2022 | 190,33 | 192,09 | 187,53 | 191,36 | 189,82 | 660.500 |
02 dic 2022 | 190,60 | 193,75 | 190,17 | 192,60 | 191,05 | 376.100 |
01 dic 2022 | 194,61 | 195,52 | 191,90 | 193,17 | 191,62 | 391.700 |
30 nov 2022 | 187,94 | 193,62 | 185,50 | 193,33 | 191,78 | 600.400 |
29 nov 2022 | 187,27 | 189,62 | 186,66 | 188,42 | 186,91 | 351.100 |
28 nov 2022 | 190,98 | 192,45 | 187,24 | 187,73 | 186,22 | 349.900 |
25 nov 2022 | 193,80 | 193,80 | 191,05 | 192,36 | 190,82 | 186.900 |
23 nov 2022 | 191,41 | 193,80 | 191,28 | 193,01 | 191,46 | 793.600 |
22 nov 2022 | 190,00 | 191,54 | 188,60 | 191,30 | 189,76 | 500.800 |
21 nov 2022 | 187,27 | 189,27 | 186,39 | 189,18 | 187,66 | 391.500 |
18 nov 2022 | 188,46 | 189,25 | 186,00 | 188,22 | 186,71 | 612.100 |
17 nov 2022 | 185,50 | 186,95 | 184,43 | 185,85 | 184,36 | 738.000 |
16 nov 2022 | 185,36 | 186,93 | 184,29 | 186,55 | 185,05 | 421.600 |
15 nov 2022 | 183,75 | 186,09 | 182,23 | 185,28 | 183,79 | 510.600 |
14 nov 2022 | 182,82 | 185,80 | 180,50 | 180,55 | 179,10 | 561.900 |
11 nov 2022 | 182,86 | 185,30 | 180,96 | 183,83 | 182,35 | 699.700 |
10 nov 2022 | 177,29 | 182,96 | 176,57 | 182,67 | 181,20 | 694.300 |
09 nov 2022 | 174,56 | 175,63 | 167,45 | 170,60 | 169,23 | 847.400 |
*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...