Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 gen 2021 | 151,88 | 154,14 | 146,80 | 148,80 | 148,80 | 44.861.784 |
14 gen 2021 | 152,94 | 154,80 | 152,36 | 152,86 | 152,86 | 29.064.530 |
13 gen 2021 | 155,00 | 155,00 | 151,82 | 152,36 | 152,36 | 45.710.699 |
12 gen 2021 | 150,94 | 154,86 | 150,94 | 154,24 | 154,24 | 27.671.875 |
11 gen 2021 | 152,40 | 154,48 | 150,04 | 151,20 | 151,20 | 97.258.483 |
08 gen 2021 | 157,34 | 158,20 | 152,57 | 152,92 | 152,92 | 35.279.721 |
07 gen 2021 | 157,08 | 158,00 | 151,01 | 156,12 | 156,12 | 60.453.467 |
06 gen 2021 | 146,00 | 156,06 | 145,42 | 155,04 | 155,04 | 88.207.450 |
05 gen 2021 | 140,66 | 144,54 | 138,91 | 143,20 | 143,20 | 36.696.545 |
04 gen 2021 | 147,02 | 149,06 | 142,42 | 143,52 | 143,52 | 45.934.459 |
31 dic 2020 | 145,32 | 148,87 | 144,61 | 146,68 | 146,68 | 16.230.212 |
30 dic 2020 | 149,64 | 153,08 | 148,70 | 148,88 | 148,88 | 22.973.899 |
29 dic 2020 | 155,00 | 155,89 | 148,80 | 149,28 | 149,28 | 54.336.596 |
24 dic 2020 | 154,70 | 158,25 | 153,33 | 154,60 | 154,60 | 32.838.786 |
23 dic 2020 | 145,56 | 152,23 | 144,92 | 151,82 | 151,82 | 82.164.262 |
22 dic 2020 | 141,38 | 146,68 | 141,02 | 145,98 | 145,98 | 59.502.325 |
21 dic 2020 | 140,00 | 145,78 | 135,46 | 141,26 | 141,26 | 62.377.629 |
18 dic 2020 | 144,82 | 145,78 | 142,74 | 145,00 | 145,00 | 61.091.622 |
17 dic 2020 | 144,98 | 147,92 | 143,50 | 145,54 | 145,54 | 39.062.373 |
16 dic 2020 | 145,00 | 149,56 | 143,64 | 144,20 | 144,20 | 41.004.979 |
15 dic 2020 | 141,68 | 145,28 | 140,62 | 144,70 | 144,70 | 48.178.265 |
14 dic 2020 | 138,54 | 145,06 | 138,48 | 142,36 | 142,36 | 60.342.841 |
11 dic 2020 | 141,76 | 142,96 | 134,30 | 136,06 | 136,06 | 82.366.916 |
10 dic 2020 | 145,40 | 145,80 | 138,00 | 141,76 | 141,76 | 143.650.430 |
09 dic 2020 | 147,40 | 149,50 | 145,78 | 145,90 | 145,90 | 31.964.551 |
08 dic 2020 | 144,78 | 147,26 | 143,74 | 146,36 | 146,36 | 37.242.394 |
07 dic 2020 | 149,00 | 149,22 | 143,04 | 146,26 | 146,26 | 201.179.938 |
04 dic 2020 | 147,70 | 150,20 | 147,04 | 148,62 | 148,62 | 92.767.366 |
03 dic 2020 | 146,00 | 148,56 | 144,60 | 148,56 | 148,56 | 42.251.461 |
02 dic 2020 | 142,78 | 146,94 | 141,64 | 146,94 | 146,94 | 46.385.964 |
01 dic 2020 | 134,90 | 143,48 | 133,60 | 143,24 | 143,24 | 51.536.659 |
30 nov 2020 | 140,04 | 140,04 | 134,56 | 134,56 | 134,56 | 66.657.521 |
27 nov 2020 | 139,00 | 140,72 | 137,72 | 139,50 | 139,50 | 77.855.252 |
26 nov 2020 | 143,24 | 143,62 | 137,86 | 141,10 | 141,10 | 34.544.240 |
25 nov 2020 | 152,50 | 152,50 | 141,72 | 143,40 | 143,40 | 72.137.852 |
24 nov 2020 | 142,00 | 150,26 | 141,32 | 150,20 | 150,20 | 78.845.811 |
23 nov 2020 | 139,28 | 140,86 | 138,24 | 140,20 | 140,20 | 63.641.880 |
20 nov 2020 | 138,18 | 139,60 | 137,40 | 137,76 | 137,76 | 30.600.035 |
19 nov 2020 | 136,10 | 139,90 | 136,10 | 138,94 | 138,94 | 37.442.579 |
18 nov 2020 | 137,56 | 142,18 | 135,82 | 141,60 | 141,60 | 52.441.640 |
17 nov 2020 | 139,88 | 139,88 | 135,00 | 138,40 | 138,40 | 79.501.678 |
16 nov 2020 | 136,12 | 138,88 | 135,54 | 138,78 | 138,78 | 71.349.413 |
13 nov 2020 | 131,22 | 135,70 | 129,68 | 134,16 | 134,16 | 45.650.523 |
12 nov 2020 | 133,48 | 133,96 | 129,64 | 132,36 | 132,36 | 68.867.988 |
11 nov 2020 | 134,08 | 137,12 | 131,46 | 135,52 | 135,52 | 92.506.383 |
10 nov 2020 | 129,14 | 136,00 | 127,62 | 134,40 | 134,40 | 144.498.633 |
09 nov 2020 | 112,04 | 129,62 | 111,66 | 128,54 | 128,54 | 138.499.150 |
06 nov 2020 | 111,06 | 113,40 | 110,00 | 110,94 | 110,94 | 68.836.974 |
05 nov 2020 | 110,68 | 112,25 | 106,76 | 110,16 | 110,16 | 53.515.927 |
04 nov 2020 | 111,84 | 113,04 | 108,52 | 110,38 | 110,38 | 49.682.057 |
03 nov 2020 | 108,22 | 113,76 | 108,22 | 113,36 | 113,36 | 57.652.142 |
02 nov 2020 | 107,02 | 107,14 | 104,62 | 107,04 | 107,04 | 44.537.297 |
30 ott 2020 | 104,22 | 107,70 | 104,00 | 106,56 | 106,56 | 37.873.402 |
29 ott 2020 | 104,44 | 106,80 | 102,08 | 104,66 | 104,66 | 44.813.216 |
28 ott 2020 | 104,46 | 106,58 | 101,16 | 103,80 | 103,80 | 62.752.208 |
27 ott 2020 | 112,62 | 113,00 | 106,60 | 106,60 | 106,60 | 52.849.727 |
26 ott 2020 | 110,54 | 114,38 | 106,54 | 110,52 | 110,52 | 52.191.345 |
23 ott 2020 | 108,50 | 113,30 | 106,54 | 111,54 | 111,54 | 97.495.567 |
22 ott 2020 | 101,38 | 104,92 | 100,66 | 104,28 | 104,28 | 31.440.511 |
21 ott 2020 | 104,92 | 106,00 | 102,64 | 102,72 | 102,72 | 37.940.575 |
20 ott 2020 | 102,34 | 105,20 | 102,34 | 104,32 | 104,32 | 28.477.306 |
19 ott 2020 | 102,50 | 104,08 | 101,12 | 103,36 | 103,36 | 22.865.749 |
16 ott 2020 | 101,20 | 102,64 | 99,00 | 101,80 | 101,80 | 37.486.411 |
15 ott 2020 | 100,50 | 100,77 | 97,98 | 100,12 | 100,12 | 36.727.928 |
14 ott 2020 | 101,84 | 103,68 | 100,82 | 101,54 | 101,54 | 32.678.409 |
13 ott 2020 | 106,44 | 106,44 | 101,72 | 102,10 | 102,10 | 55.347.707 |
12 ott 2020 | 107,28 | 108,00 | 105,42 | 105,84 | 105,84 | 29.455.602 |
09 ott 2020 | 107,94 | 109,00 | 106,54 | 107,28 | 107,28 | 50.394.313 |
08 ott 2020 | 105,44 | 107,78 | 104,42 | 107,10 | 107,10 | 36.922.959 |
07 ott 2020 | 103,84 | 107,46 | 103,42 | 104,50 | 104,50 | 72.284.882 |
06 ott 2020 | 100,88 | 104,18 | 99,82 | 104,18 | 104,18 | 61.172.964 |
05 ott 2020 | 99,70 | 100,68 | 98,08 | 99,45 | 99,45 | 80.935.616 |
02 ott 2020 | 97,48 | 98,30 | 96,49 | 97,71 | 97,71 | 35.973.115 |
01 ott 2020 | 98,84 | 99,91 | 96,90 | 98,00 | 98,00 | 39.991.603 |
30 set 2020 | 96,58 | 99,54 | 95,85 | 97,61 | 97,61 | 41.223.431 |
29 set 2020 | 97,11 | 98,28 | 96,31 | 97,25 | 97,25 | 38.484.870 |
28 set 2020 | 93,50 | 98,44 | 92,91 | 98,00 | 98,00 | 48.500.179 |
25 set 2020 | 94,24 | 94,63 | 91,13 | 91,55 | 91,55 | 33.180.100 |
24 set 2020 | 90,77 | 95,05 | 90,74 | 92,87 | 92,87 | 43.704.705 |
23 set 2020 | 93,19 | 96,20 | 92,25 | 92,90 | 92,90 | 40.643.007 |
22 set 2020 | 92,75 | 94,11 | 91,40 | 91,97 | 91,97 | 40.473.692 |
21 set 2020 | 96,04 | 96,67 | 88,90 | 92,16 | 92,16 | 78.895.072 |
18 set 2020 | 99,66 | 100,20 | 97,42 | 97,42 | 97,42 | 73.544.325 |
17 set 2020 | 101,08 | 101,32 | 99,00 | 100,54 | 100,54 | 46.856.482 |
16 set 2020 | 102,40 | 103,40 | 100,54 | 102,96 | 102,96 | 27.509.156 |
15 set 2020 | 103,22 | 103,58 | 102,22 | 102,64 | 102,64 | 28.600.393 |
14 set 2020 | 103,40 | 103,90 | 102,20 | 103,62 | 103,62 | 17.394.692 |
11 set 2020 | 104,98 | 104,98 | 102,58 | 102,62 | 102,62 | 21.647.791 |
10 set 2020 | 103,80 | 106,30 | 102,56 | 105,04 | 105,04 | 29.812.789 |
09 set 2020 | 103,02 | 104,88 | 102,36 | 104,88 | 104,88 | 43.584.298 |
08 set 2020 | 106,98 | 108,02 | 103,60 | 104,28 | 104,28 | 36.782.017 |
07 set 2020 | 107,60 | 108,70 | 106,26 | 106,94 | 106,94 | 14.729.583 |
04 set 2020 | 105,04 | 108,58 | 104,94 | 106,88 | 106,88 | 30.751.373 |
03 set 2020 | 104,26 | 108,30 | 103,95 | 105,56 | 105,56 | 29.996.389 |
02 set 2020 | 106,04 | 107,42 | 103,18 | 103,50 | 103,50 | 47.192.541 |
01 set 2020 | 110,42 | 111,16 | 105,86 | 105,90 | 105,90 | 60.998.790 |
28 ago 2020 | 111,28 | 112,79 | 110,60 | 111,96 | 111,96 | 37.493.134 |
27 ago 2020 | 109,76 | 111,83 | 109,68 | 110,54 | 110,54 | 20.808.450 |
26 ago 2020 | 109,38 | 110,74 | 108,26 | 110,40 | 110,40 | 27.591.235 |
25 ago 2020 | 111,04 | 112,46 | 109,00 | 109,14 | 109,14 | 28.228.370 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...