Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | 147,71 | 147,88 | 144,54 | 146,72 | 146,72 | 4.836.700 |
30 mag 2023 | 149,96 | 150,14 | 146,75 | 147,79 | 147,79 | 647.300 |
26 mag 2023 | 148,52 | 150,06 | 148,00 | 149,59 | 149,59 | 502.800 |
25 mag 2023 | 149,91 | 149,91 | 147,33 | 148,17 | 148,17 | 605.900 |
24 mag 2023 | 150,94 | 150,94 | 148,16 | 150,03 | 150,03 | 702.700 |
23 mag 2023 | 152,72 | 152,75 | 150,18 | 151,11 | 151,11 | 618.600 |
22 mag 2023 | 153,82 | 154,67 | 147,11 | 153,72 | 153,72 | 415.000 |
19 mag 2023 | 155,10 | 155,10 | 153,27 | 153,27 | 153,27 | 518.100 |
18 mag 2023 | 152,44 | 154,41 | 152,08 | 154,19 | 154,19 | 401.500 |
17 mag 2023 | 153,32 | 153,69 | 152,13 | 152,74 | 152,74 | 487.300 |
16 mag 2023 | 153,77 | 154,10 | 152,21 | 152,52 | 152,52 | 551.500 |
15 mag 2023 | 154,59 | 155,26 | 153,80 | 154,44 | 154,44 | 341.100 |
12 mag 2023 | 155,25 | 155,86 | 152,84 | 154,57 | 154,57 | 384.200 |
11 mag 2023 | 154,53 | 155,00 | 153,14 | 154,70 | 154,70 | 462.600 |
10 mag 2023 | 153,95 | 155,22 | 153,49 | 154,85 | 154,85 | 468.000 |
09 mag 2023 | 152,59 | 153,38 | 151,88 | 152,55 | 152,55 | 439.800 |
08 mag 2023 | 153,08 | 153,24 | 151,46 | 152,56 | 152,56 | 469.900 |
05 mag 2023 | 153,39 | 155,69 | 152,34 | 152,87 | 152,87 | 527.400 |
04 mag 2023 | 154,70 | 155,67 | 152,24 | 153,06 | 153,06 | 686.600 |
03 mag 2023 | 155,06 | 158,69 | 154,61 | 155,08 | 155,08 | 981.700 |
02 mag 2023 | 146,64 | 153,69 | 143,95 | 153,26 | 153,26 | 1.156.200 |
01 mag 2023 | 144,90 | 145,93 | 144,12 | 144,18 | 144,18 | 636.000 |
28 apr 2023 | 143,40 | 145,85 | 142,81 | 145,41 | 145,41 | 587.200 |
27 apr 2023 | 140,80 | 143,89 | 140,06 | 143,51 | 143,51 | 438.700 |
26 apr 2023 | 140,00 | 141,39 | 139,52 | 139,94 | 139,94 | 583.500 |
25 apr 2023 | 144,38 | 144,49 | 141,16 | 141,19 | 141,19 | 588.600 |
24 apr 2023 | 144,14 | 144,96 | 143,80 | 144,69 | 144,69 | 491.400 |
21 apr 2023 | 143,30 | 144,07 | 142,26 | 143,69 | 143,69 | 486.300 |
20 apr 2023 | 143,62 | 143,62 | 141,49 | 142,61 | 142,61 | 540.000 |
19 apr 2023 | 145,45 | 145,75 | 144,21 | 144,27 | 144,27 | 444.200 |
18 apr 2023 | 146,66 | 146,91 | 145,42 | 145,83 | 145,83 | 386.700 |
17 apr 2023 | 145,56 | 146,61 | 144,72 | 146,05 | 146,05 | 405.500 |
14 apr 2023 | 145,92 | 147,20 | 143,85 | 145,18 | 145,18 | 422.400 |
13 apr 2023 | 145,88 | 146,74 | 144,65 | 146,56 | 146,56 | 396.900 |
12 apr 2023 | 144,99 | 145,93 | 144,12 | 145,53 | 145,53 | 559.500 |
11 apr 2023 | 142,10 | 144,19 | 141,77 | 144,05 | 144,05 | 483.900 |
10 apr 2023 | 139,93 | 142,06 | 139,46 | 141,99 | 141,99 | 431.400 |
06 apr 2023 | 140,57 | 141,25 | 139,35 | 141,20 | 141,20 | 784.900 |
05 apr 2023 | 143,13 | 143,91 | 140,21 | 140,88 | 140,88 | 594.600 |
04 apr 2023 | 145,64 | 146,39 | 142,96 | 143,53 | 143,53 | 502.500 |
03 apr 2023 | 145,24 | 146,13 | 143,96 | 145,20 | 145,20 | 472.200 |
31 mar 2023 | 146,02 | 147,23 | 145,79 | 146,57 | 146,57 | 578.600 |
30 mar 2023 | 143,95 | 145,16 | 143,74 | 145,11 | 145,11 | 473.800 |
29 mar 2023 | 142,27 | 143,29 | 141,42 | 142,98 | 142,98 | 444.400 |
28 mar 2023 | 140,30 | 141,07 | 139,70 | 140,63 | 140,63 | 418.200 |
27 mar 2023 | 141,24 | 142,90 | 140,92 | 140,93 | 140,93 | 771.100 |
24 mar 2023 | 137,79 | 140,63 | 136,98 | 140,60 | 140,60 | 1.051.500 |
23 mar 2023 | 135,83 | 138,79 | 135,83 | 137,86 | 137,86 | 981.300 |
22 mar 2023 | 137,04 | 138,25 | 135,50 | 135,78 | 135,78 | 566.100 |
21 mar 2023 | 137,10 | 138,04 | 135,70 | 136,93 | 136,93 | 536.000 |
20 mar 2023 | 135,48 | 136,86 | 135,26 | 136,22 | 136,22 | 521.500 |
17 mar 2023 | 138,48 | 138,95 | 135,09 | 135,16 | 135,16 | 2.113.100 |
16 mar 2023 | 135,60 | 137,58 | 134,81 | 137,49 | 137,49 | 594.200 |
15 mar 2023 | 135,57 | 136,28 | 133,97 | 136,15 | 136,15 | 623.800 |
14 mar 2023 | 137,89 | 139,05 | 135,92 | 137,03 | 137,03 | 520.200 |
14 mar 2023 | 0.725 Dividendo |
13 mar 2023 | 136,02 | 139,49 | 135,43 | 137,15 | 136,43 | 668.500 |
10 mar 2023 | 140,52 | 140,71 | 136,45 | 136,99 | 136,27 | 636.900 |
09 mar 2023 | 143,25 | 143,86 | 140,91 | 141,16 | 140,41 | 668.600 |
08 mar 2023 | 141,47 | 142,95 | 141,47 | 142,43 | 141,68 | 459.600 |
07 mar 2023 | 143,47 | 144,25 | 140,95 | 141,68 | 140,93 | 737.800 |
06 mar 2023 | 144,33 | 144,97 | 143,10 | 143,11 | 142,35 | 430.000 |
03 mar 2023 | 142,83 | 144,23 | 142,66 | 144,11 | 143,35 | 459.200 |
02 mar 2023 | 139,90 | 142,85 | 139,90 | 142,30 | 141,55 | 578.600 |
01 mar 2023 | 140,11 | 141,10 | 139,44 | 139,99 | 139,25 | 386.900 |
28 feb 2023 | 140,17 | 141,61 | 139,65 | 140,78 | 140,04 | 642.000 |
27 feb 2023 | 142,09 | 143,07 | 140,53 | 140,55 | 139,81 | 385.600 |
24 feb 2023 | 141,43 | 141,97 | 140,59 | 141,10 | 140,35 | 371.800 |
23 feb 2023 | 143,49 | 144,06 | 141,45 | 142,94 | 142,18 | 499.400 |
22 feb 2023 | 143,00 | 143,68 | 142,31 | 142,86 | 142,10 | 463.600 |
21 feb 2023 | 142,50 | 143,24 | 141,38 | 142,78 | 142,03 | 588.500 |
17 feb 2023 | 143,48 | 144,30 | 142,74 | 143,86 | 143,10 | 286.700 |
16 feb 2023 | 142,76 | 144,66 | 142,58 | 143,59 | 142,83 | 320.400 |
15 feb 2023 | 143,36 | 145,29 | 143,36 | 144,67 | 143,91 | 509.400 |
14 feb 2023 | 146,95 | 147,88 | 144,16 | 144,55 | 143,79 | 479.200 |
13 feb 2023 | 146,42 | 147,72 | 146,29 | 147,67 | 146,89 | 408.800 |
10 feb 2023 | 145,00 | 146,23 | 144,57 | 146,05 | 145,28 | 469.400 |
09 feb 2023 | 146,76 | 148,35 | 144,76 | 145,67 | 144,90 | 593.200 |
08 feb 2023 | 149,54 | 150,05 | 146,27 | 146,76 | 145,98 | 677.900 |
07 feb 2023 | 147,79 | 150,91 | 147,53 | 150,64 | 149,84 | 463.000 |
06 feb 2023 | 152,36 | 152,50 | 148,69 | 149,03 | 148,24 | 445.000 |
03 feb 2023 | 151,99 | 154,46 | 151,20 | 153,58 | 152,77 | 726.600 |
02 feb 2023 | 156,45 | 157,47 | 151,25 | 153,29 | 152,48 | 1.038.500 |
01 feb 2023 | 150,31 | 154,30 | 150,01 | 153,38 | 152,57 | 749.200 |
31 gen 2023 | 150,10 | 151,52 | 148,88 | 150,36 | 149,57 | 806.900 |
30 gen 2023 | 148,72 | 150,92 | 148,72 | 149,97 | 149,18 | 628.600 |
27 gen 2023 | 150,68 | 150,68 | 147,97 | 149,46 | 148,67 | 564.300 |
26 gen 2023 | 150,00 | 151,45 | 149,04 | 150,94 | 150,14 | 330.700 |
25 gen 2023 | 148,61 | 149,59 | 146,19 | 148,99 | 148,20 | 613.300 |
24 gen 2023 | 150,44 | 151,83 | 148,80 | 150,26 | 149,47 | 577.600 |
23 gen 2023 | 146,30 | 150,58 | 146,00 | 150,14 | 149,35 | 463.300 |
20 gen 2023 | 143,42 | 146,56 | 141,73 | 146,29 | 145,52 | 321.300 |
19 gen 2023 | 142,71 | 144,48 | 141,61 | 142,34 | 141,59 | 399.500 |
18 gen 2023 | 145,71 | 147,15 | 143,72 | 144,00 | 143,24 | 605.900 |
17 gen 2023 | 144,09 | 145,23 | 143,03 | 145,14 | 144,37 | 558.400 |
13 gen 2023 | 144,18 | 144,80 | 143,48 | 144,11 | 143,35 | 462.000 |
12 gen 2023 | 143,55 | 145,17 | 142,35 | 144,99 | 144,22 | 419.800 |
11 gen 2023 | 140,39 | 143,63 | 140,35 | 143,57 | 142,81 | 490.300 |
10 gen 2023 | 138,28 | 139,20 | 137,08 | 139,03 | 138,30 | 301.300 |
09 gen 2023 | 137,45 | 140,21 | 137,02 | 138,66 | 137,93 | 535.400 |
*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...