Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 106,01 | 109,34 | 104,56 | 108,46 | 108,46 | 285.493 |
30 giu 2022 | 109,70 | 110,45 | 105,10 | 105,76 | 105,76 | 362.890 |
29 giu 2022 | 111,86 | 114,05 | 109,22 | 109,78 | 109,78 | 322.060 |
28 giu 2022 | 110,18 | 112,22 | 109,62 | 111,76 | 111,76 | 306.748 |
27 giu 2022 | 107,22 | 110,54 | 105,60 | 109,57 | 109,57 | 282.914 |
24 giu 2022 | 103,99 | 108,58 | 103,64 | 107,62 | 107,62 | 321.591 |
23 giu 2022 | 104,42 | 107,05 | 102,32 | 104,27 | 104,27 | 346.362 |
22 giu 2022 | 109,54 | 109,76 | 101,53 | 106,19 | 106,19 | 432.724 |
21 giu 2022 | 110,58 | 112,47 | 108,72 | 110,65 | 110,65 | 427.262 |
20 giu 2022 | 110,58 | 110,95 | 108,72 | 110,27 | 110,27 | 103.149 |
17 giu 2022 | 117,08 | 118,97 | 108,25 | 109,56 | 109,56 | 103.149 |
16 giu 2022 | 115,98 | 118,08 | 112,31 | 117,59 | 117,59 | 162.543 |
15 giu 2022 | 119,07 | 119,61 | 114,60 | 115,31 | 115,31 | 301.750 |
14 giu 2022 | 121,09 | 123,68 | 116,62 | 118,93 | 118,93 | 366.320 |
13 giu 2022 | 120,19 | 122,25 | 117,47 | 120,93 | 120,93 | 372.403 |
10 giu 2022 | 121,46 | 122,75 | 118,33 | 120,67 | 120,67 | 352.906 |
09 giu 2022 | 122,43 | 122,72 | 120,79 | 121,51 | 121,51 | 293.295 |
08 giu 2022 | 119,79 | 123,18 | 119,30 | 122,11 | 122,11 | 340.591 |
07 giu 2022 | 119,10 | 120,36 | 117,14 | 119,41 | 119,41 | 341.694 |
06 giu 2022 | 120,82 | 120,99 | 117,63 | 118,50 | 118,50 | 246.825 |
03 giu 2022 | 117,55 | 120,46 | 115,23 | 118,87 | 118,87 | 240.831 |
02 giu 2022 | 114,80 | 117,77 | 111,20 | 116,87 | 116,87 | 327.600 |
01 giu 2022 | 115,40 | 117,87 | 114,58 | 115,26 | 115,26 | 290.530 |
31 mag 2022 | 114,96 | 119,98 | 114,15 | 114,67 | 114,67 | 440.796 |
30 mag 2022 | - | - | - | - | - | - |
27 mag 2022 | 114,20 | 115,30 | 112,85 | 115,07 | 115,07 | 217.281 |
26 mag 2022 | 110,69 | 114,83 | 110,27 | 114,09 | 114,09 | 234.752 |
25 mag 2022 | 110,39 | 111,68 | 109,23 | 110,33 | 110,33 | 191.370 |
24 mag 2022 | 110,41 | 111,43 | 108,61 | 109,77 | 109,77 | 224.794 |
23 mag 2022 | 110,56 | 111,96 | 109,15 | 110,29 | 110,29 | 215.623 |
20 mag 2022 | 111,45 | 114,04 | 110,85 | 113,23 | 113,23 | 229.930 |
19 mag 2022 | 109,09 | 112,62 | 105,13 | 112,21 | 112,21 | 68.511 |
18 mag 2022 | 113,66 | 115,42 | 108,46 | 109,59 | 109,59 | 103.669 |
17 mag 2022 | 113,87 | 115,56 | 111,75 | 112,40 | 112,40 | 252.630 |
16 mag 2022 | 110,98 | 114,90 | 108,11 | 114,20 | 114,20 | 289.127 |
13 mag 2022 | 106,65 | 110,64 | 106,29 | 110,49 | 110,49 | 240.989 |
12 mag 2022 | 105,63 | 107,37 | 102,66 | 106,13 | 106,13 | 323.547 |
11 mag 2022 | 99,00 | 106,44 | 98,20 | 105,71 | 105,71 | 382.701 |
10 mag 2022 | 102,65 | 104,16 | 98,86 | 99,76 | 99,76 | 389.750 |
09 mag 2022 | 110,43 | 110,49 | 102,13 | 103,09 | 103,09 | 368.183 |
06 mag 2022 | 108,70 | 111,18 | 107,24 | 109,77 | 109,77 | 294.278 |
05 mag 2022 | 107,58 | 111,37 | 106,45 | 108,26 | 108,26 | 286.916 |
04 mag 2022 | 103,50 | 108,61 | 102,95 | 107,81 | 107,81 | 272.909 |
03 mag 2022 | 105,08 | 105,80 | 102,10 | 102,41 | 102,41 | 239.266 |
02 mag 2022 | 104,00 | 105,94 | 100,28 | 105,17 | 105,17 | 261.878 |
29 apr 2022 | 105,17 | 107,99 | 103,78 | 104,69 | 104,69 | 294.386 |
28 apr 2022 | 102,11 | 105,68 | 100,13 | 105,36 | 105,36 | 312.064 |
27 apr 2022 | 101,76 | 102,99 | 99,80 | 102,02 | 102,02 | 278.781 |
26 apr 2022 | 98,64 | 102,78 | 97,06 | 101,70 | 101,70 | 351.850 |
25 apr 2022 | 101,38 | 101,55 | 95,28 | 98,54 | 98,54 | 328.153 |
22 apr 2022 | 104,07 | 104,22 | 101,06 | 102,07 | 102,07 | 246.116 |
21 apr 2022 | 102,50 | 105,42 | 102,01 | 103,79 | 103,79 | 280.321 |
20 apr 2022 | 103,05 | 104,16 | 100,70 | 102,75 | 102,75 | 299.028 |
19 apr 2022 | 107,75 | 108,92 | 102,10 | 102,56 | 102,56 | 71.792 |
18 apr 2022 | 107,03 | 109,81 | 106,00 | 108,21 | 108,21 | 68.489 |
14 apr 2022 | 104,20 | 107,64 | 102,12 | 106,95 | 106,95 | 244.952 |
13 apr 2022 | 100,91 | 104,47 | 99,87 | 104,25 | 104,25 | 312.502 |
12 apr 2022 | 95,17 | 101,35 | 94,84 | 100,60 | 100,60 | 329.037 |
11 apr 2022 | 98,40 | 98,52 | 92,93 | 94,29 | 94,29 | 315.873 |
08 apr 2022 | 97,17 | 98,76 | 95,29 | 98,26 | 98,26 | 310.082 |
07 apr 2022 | 97,16 | 98,82 | 93,81 | 96,03 | 96,03 | 367.318 |
06 apr 2022 | 101,24 | 104,02 | 95,73 | 96,23 | 96,23 | 366.036 |
05 apr 2022 | 103,66 | 105,59 | 99,88 | 101,96 | 101,96 | 280.283 |
04 apr 2022 | 98,95 | 103,94 | 98,05 | 103,28 | 103,28 | 288.131 |
01 apr 2022 | 101,23 | 101,75 | 97,78 | 99,27 | 99,27 | 324.777 |
31 mar 2022 | 107,45 | 107,80 | 99,66 | 100,28 | 100,28 | 450.845 |
30 mar 2022 | 105,24 | 108,75 | 104,55 | 107,82 | 107,82 | 284.544 |
29 mar 2022 | 103,47 | 107,84 | 98,44 | 104,24 | 104,24 | 387.200 |
28 mar 2022 | 112,92 | 112,93 | 102,83 | 105,96 | 105,96 | 372.251 |
25 mar 2022 | 111,75 | 114,12 | 108,68 | 113,90 | 113,90 | 320.304 |
24 mar 2022 | 114,47 | 116,64 | 110,61 | 112,34 | 112,34 | 307.238 |
23 mar 2022 | 108,85 | 115,40 | 108,38 | 114,93 | 114,93 | 289.182 |
22 mar 2022 | 112,90 | 115,01 | 109,30 | 111,76 | 111,76 | 318.629 |
21 mar 2022 | 105,13 | 112,69 | 104,08 | 112,12 | 112,12 | 77.217 |
18 mar 2022 | 103,62 | 106,28 | 102,30 | 104,70 | 104,70 | 74.247 |
17 mar 2022 | 95,34 | 104,24 | 94,85 | 102,98 | 102,98 | 210.763 |
16 mar 2022 | 95,23 | 99,22 | 94,07 | 95,04 | 95,04 | 293.947 |
15 mar 2022 | 102,28 | 102,58 | 93,53 | 96,44 | 96,44 | 401.690 |
14 mar 2022 | 109,42 | 109,72 | 99,76 | 103,01 | 103,01 | 344.184 |
11 mar 2022 | 105,99 | 110,29 | 104,48 | 109,33 | 109,33 | 368.194 |
10 mar 2022 | 110,41 | 114,88 | 105,53 | 106,02 | 106,02 | 437.924 |
09 mar 2022 | 124,66 | 126,84 | 103,63 | 108,70 | 108,70 | 594.773 |
08 mar 2022 | 120,67 | 129,44 | 117,07 | 123,70 | 123,70 | 583.106 |
07 mar 2022 | 121,33 | 130,50 | 115,54 | 119,40 | 119,40 | 576.022 |
04 mar 2022 | 107,96 | 116,02 | 107,25 | 115,68 | 115,68 | 493.875 |
03 mar 2022 | 111,33 | 116,57 | 106,43 | 107,67 | 107,67 | 592.031 |
02 mar 2022 | 107,12 | 112,51 | 105,18 | 110,60 | 110,60 | 651.853 |
01 mar 2022 | 96,09 | 106,78 | 95,32 | 103,41 | 103,41 | 698.814 |
28 feb 2022 | 94,99 | 99,10 | 94,43 | 95,72 | 95,72 | 490.796 |
25 feb 2022 | 93,32 | 95,64 | 90,06 | 91,59 | 91,59 | 523.793 |
24 feb 2022 | 92,52 | 100,54 | 91,45 | 92,81 | 92,81 | 872.244 |
23 feb 2022 | 91,74 | 93,90 | 90,64 | 92,10 | 92,10 | 440.574 |
22 feb 2022 | 91,75 | 96,00 | 90,35 | 92,35 | 92,35 | 789.041 |
18 feb 2022 | 91,63 | 92,66 | 89,03 | 91,07 | 91,07 | 150.382 |
17 feb 2022 | 90,90 | 93,36 | 90,62 | 91,76 | 91,76 | 212.552 |
16 feb 2022 | 92,21 | 95,01 | 90,00 | 93,66 | 93,66 | 401.453 |
15 feb 2022 | 94,83 | 95,17 | 90,66 | 92,07 | 92,07 | 442.641 |
14 feb 2022 | 93,91 | 95,82 | 92,09 | 95,46 | 95,46 | 467.071 |
11 feb 2022 | 90,00 | 94,66 | 89,19 | 93,10 | 93,10 | 554.423 |
10 feb 2022 | 90,01 | 91,74 | 89,03 | 89,88 | 89,88 | 492.091 |
*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...