Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mar 2021 | 160,68 | 163,04 | 159,74 | 162,76 | 162,76 | 2.525.966 |
01 mar 2021 | 162,00 | 164,28 | 160,28 | 161,34 | 161,34 | 47.114.977 |
26 feb 2021 | 159,14 | 164,72 | 157,76 | 159,60 | 159,60 | 81.184.844 |
25 feb 2021 | 164,70 | 165,80 | 162,38 | 162,54 | 162,54 | 53.517.314 |
25 feb 2021 | 1 Dividendo |
24 feb 2021 | 158,58 | 165,26 | 157,58 | 164,58 | 163,58 | 83.564.176 |
23 feb 2021 | 154,30 | 160,00 | 153,40 | 159,18 | 158,21 | 68.232.394 |
22 feb 2021 | 152,12 | 154,73 | 149,15 | 154,26 | 153,32 | 30.215.704 |
19 feb 2021 | 148,44 | 154,48 | 145,60 | 153,64 | 152,71 | 60.807.468 |
18 feb 2021 | 151,52 | 155,24 | 145,08 | 147,50 | 146,60 | 91.617.217 |
17 feb 2021 | 155,56 | 156,74 | 152,88 | 154,36 | 153,42 | 33.211.246 |
16 feb 2021 | 154,74 | 156,48 | 152,57 | 155,56 | 154,61 | 38.397.229 |
15 feb 2021 | 148,34 | 154,90 | 148,04 | 153,96 | 153,02 | 109.807.959 |
12 feb 2021 | 144,32 | 147,28 | 143,98 | 145,90 | 145,01 | 29.981.925 |
11 feb 2021 | 146,00 | 147,82 | 144,34 | 145,96 | 145,07 | 23.145.752 |
10 feb 2021 | 147,00 | 148,96 | 146,25 | 147,68 | 146,78 | 30.458.652 |
09 feb 2021 | 147,24 | 148,58 | 146,22 | 147,70 | 146,80 | 22.036.215 |
08 feb 2021 | 147,44 | 149,72 | 146,68 | 147,48 | 146,58 | 43.942.144 |
05 feb 2021 | 148,92 | 149,10 | 145,40 | 147,22 | 146,33 | 61.896.323 |
04 feb 2021 | 142,36 | 147,54 | 140,10 | 145,78 | 144,89 | 55.719.232 |
03 feb 2021 | 142,14 | 145,40 | 139,36 | 141,80 | 140,94 | 44.305.349 |
02 feb 2021 | 136,30 | 140,74 | 135,68 | 140,18 | 139,33 | 34.967.416 |
01 feb 2021 | 135,20 | 137,24 | 133,08 | 134,84 | 134,02 | 29.645.822 |
29 gen 2021 | 135,08 | 135,84 | 132,66 | 133,54 | 132,73 | 35.497.911 |
28 gen 2021 | 132,80 | 137,14 | 130,18 | 136,58 | 135,75 | 51.994.502 |
27 gen 2021 | 137,44 | 139,14 | 133,00 | 134,32 | 133,50 | 71.178.352 |
26 gen 2021 | 136,80 | 140,74 | 136,76 | 139,44 | 138,59 | 43.534.642 |
25 gen 2021 | 144,00 | 145,66 | 136,58 | 137,12 | 136,29 | 41.080.426 |
22 gen 2021 | 143,60 | 144,34 | 141,96 | 143,06 | 142,19 | 52.565.137 |
21 gen 2021 | 146,30 | 147,30 | 143,96 | 144,80 | 143,92 | 20.750.000 |
20 gen 2021 | 146,00 | 153,00 | 144,04 | 146,32 | 145,43 | 34.274.687 |
19 gen 2021 | 153,18 | 153,28 | 145,64 | 146,86 | 145,97 | 39.908.739 |
18 gen 2021 | 148,42 | 151,46 | 147,88 | 151,32 | 150,40 | 18.232.370 |
15 gen 2021 | 151,88 | 154,14 | 146,80 | 148,80 | 147,90 | 44.861.784 |
14 gen 2021 | 152,94 | 154,80 | 152,36 | 152,86 | 151,93 | 29.064.530 |
13 gen 2021 | 155,00 | 155,00 | 151,82 | 152,36 | 151,43 | 45.710.699 |
12 gen 2021 | 150,94 | 154,86 | 150,94 | 154,24 | 153,30 | 27.671.875 |
11 gen 2021 | 152,40 | 154,48 | 150,04 | 151,20 | 150,28 | 97.258.483 |
08 gen 2021 | 157,34 | 158,20 | 152,57 | 152,92 | 151,99 | 35.279.721 |
07 gen 2021 | 157,08 | 158,00 | 151,01 | 156,12 | 155,17 | 60.453.467 |
06 gen 2021 | 146,00 | 156,06 | 145,42 | 155,04 | 154,10 | 88.207.450 |
05 gen 2021 | 140,66 | 144,54 | 138,91 | 143,20 | 142,33 | 36.696.545 |
04 gen 2021 | 147,02 | 149,06 | 142,42 | 143,52 | 142,65 | 45.934.459 |
31 dic 2020 | 145,32 | 148,87 | 144,61 | 146,68 | 145,79 | 16.230.212 |
30 dic 2020 | 149,64 | 153,08 | 148,70 | 148,88 | 147,98 | 22.973.899 |
29 dic 2020 | 155,00 | 155,89 | 148,80 | 149,28 | 148,37 | 54.336.596 |
24 dic 2020 | 154,70 | 158,25 | 153,33 | 154,60 | 153,66 | 32.838.786 |
23 dic 2020 | 145,56 | 152,23 | 144,92 | 151,82 | 150,90 | 82.164.262 |
22 dic 2020 | 141,38 | 146,68 | 141,02 | 145,98 | 145,09 | 59.502.325 |
21 dic 2020 | 140,00 | 145,78 | 135,46 | 141,26 | 140,40 | 62.377.629 |
18 dic 2020 | 144,82 | 145,78 | 142,74 | 145,00 | 144,12 | 61.091.622 |
17 dic 2020 | 144,98 | 147,92 | 143,50 | 145,54 | 144,66 | 39.062.373 |
16 dic 2020 | 145,00 | 149,56 | 143,64 | 144,20 | 143,32 | 41.004.979 |
15 dic 2020 | 141,68 | 145,28 | 140,62 | 144,70 | 143,82 | 48.178.265 |
14 dic 2020 | 138,54 | 145,06 | 138,48 | 142,36 | 141,50 | 60.342.841 |
11 dic 2020 | 141,76 | 142,96 | 134,30 | 136,06 | 135,23 | 82.366.916 |
10 dic 2020 | 145,40 | 145,80 | 138,00 | 141,76 | 140,90 | 143.650.430 |
09 dic 2020 | 147,40 | 149,50 | 145,78 | 145,90 | 145,01 | 31.964.551 |
08 dic 2020 | 144,78 | 147,26 | 143,74 | 146,36 | 145,47 | 37.242.394 |
07 dic 2020 | 149,00 | 149,22 | 143,04 | 146,26 | 145,37 | 201.179.938 |
04 dic 2020 | 147,70 | 150,20 | 147,04 | 148,62 | 147,72 | 92.767.366 |
03 dic 2020 | 146,00 | 148,56 | 144,60 | 148,56 | 147,66 | 42.251.461 |
02 dic 2020 | 142,78 | 146,94 | 141,64 | 146,94 | 146,05 | 46.385.964 |
01 dic 2020 | 134,90 | 143,48 | 133,60 | 143,24 | 142,37 | 51.536.659 |
30 nov 2020 | 140,04 | 140,04 | 134,56 | 134,56 | 133,74 | 66.657.521 |
27 nov 2020 | 139,00 | 140,72 | 137,72 | 139,50 | 138,65 | 77.855.252 |
26 nov 2020 | 143,24 | 143,62 | 137,86 | 141,10 | 140,24 | 34.544.240 |
25 nov 2020 | 152,50 | 152,50 | 141,72 | 143,40 | 142,53 | 72.137.852 |
24 nov 2020 | 142,00 | 150,26 | 141,32 | 150,20 | 149,29 | 78.845.811 |
23 nov 2020 | 139,28 | 140,86 | 138,24 | 140,20 | 139,35 | 63.641.880 |
20 nov 2020 | 138,18 | 139,60 | 137,40 | 137,76 | 136,92 | 30.600.035 |
19 nov 2020 | 136,10 | 139,90 | 136,10 | 138,94 | 138,10 | 37.442.579 |
18 nov 2020 | 137,56 | 142,18 | 135,82 | 141,60 | 140,74 | 52.441.640 |
17 nov 2020 | 139,88 | 139,88 | 135,00 | 138,40 | 137,56 | 79.501.678 |
16 nov 2020 | 136,12 | 138,88 | 135,54 | 138,78 | 137,94 | 71.349.413 |
13 nov 2020 | 131,22 | 135,70 | 129,68 | 134,16 | 133,34 | 45.650.523 |
12 nov 2020 | 133,48 | 133,96 | 129,64 | 132,36 | 131,56 | 68.867.988 |
11 nov 2020 | 134,08 | 137,12 | 131,46 | 135,52 | 134,70 | 92.506.383 |
10 nov 2020 | 129,14 | 136,00 | 127,62 | 134,40 | 133,58 | 144.498.633 |
09 nov 2020 | 112,04 | 129,62 | 111,66 | 128,54 | 127,76 | 138.499.150 |
06 nov 2020 | 111,06 | 113,40 | 110,00 | 110,94 | 110,27 | 68.836.974 |
05 nov 2020 | 110,68 | 112,25 | 106,76 | 110,16 | 109,49 | 53.515.927 |
04 nov 2020 | 111,84 | 113,04 | 108,52 | 110,38 | 109,71 | 49.682.057 |
03 nov 2020 | 108,22 | 113,76 | 108,22 | 113,36 | 112,67 | 57.652.142 |
02 nov 2020 | 107,02 | 107,14 | 104,62 | 107,04 | 106,39 | 44.537.297 |
30 ott 2020 | 104,22 | 107,70 | 104,00 | 106,56 | 105,91 | 37.873.402 |
29 ott 2020 | 104,44 | 106,80 | 102,08 | 104,66 | 104,02 | 44.813.216 |
28 ott 2020 | 104,46 | 106,58 | 101,16 | 103,80 | 103,17 | 62.752.208 |
27 ott 2020 | 112,62 | 113,00 | 106,60 | 106,60 | 105,95 | 52.849.727 |
26 ott 2020 | 110,54 | 114,38 | 106,54 | 110,52 | 109,85 | 52.191.345 |
23 ott 2020 | 108,50 | 113,30 | 106,54 | 111,54 | 110,86 | 97.495.567 |
22 ott 2020 | 101,38 | 104,92 | 100,66 | 104,28 | 103,65 | 31.440.511 |
21 ott 2020 | 104,92 | 106,00 | 102,64 | 102,72 | 102,10 | 37.940.575 |
20 ott 2020 | 102,34 | 105,20 | 102,34 | 104,32 | 103,69 | 28.477.306 |
19 ott 2020 | 102,50 | 104,08 | 101,12 | 103,36 | 102,73 | 22.865.749 |
16 ott 2020 | 101,20 | 102,64 | 99,00 | 101,80 | 101,18 | 37.486.411 |
15 ott 2020 | 100,50 | 100,77 | 97,98 | 100,12 | 99,51 | 36.727.928 |
14 ott 2020 | 101,84 | 103,68 | 100,82 | 101,54 | 100,92 | 32.678.409 |
13 ott 2020 | 106,44 | 106,44 | 101,72 | 102,10 | 101,48 | 55.347.707 |
12 ott 2020 | 107,28 | 108,00 | 105,42 | 105,84 | 105,20 | 29.455.602 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...