Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 154,75 | 155,90 | 148,40 | 149,23 | 149,23 | 3.433.736 |
06 giu 2023 | 153,78 | 155,77 | 152,40 | 153,04 | 153,04 | 2.894.400 |
05 giu 2023 | 151,05 | 154,76 | 148,24 | 154,08 | 154,08 | 4.680.700 |
02 giu 2023 | 158,66 | 159,40 | 150,53 | 151,32 | 151,32 | 7.981.700 |
01 giu 2023 | 146,72 | 159,79 | 142,49 | 157,55 | 157,55 | 15.842.100 |
31 mag 2023 | 158,83 | 161,79 | 157,01 | 160,13 | 160,13 | 10.277.600 |
30 mag 2023 | 159,54 | 160,78 | 154,91 | 158,59 | 158,59 | 6.715.700 |
26 mag 2023 | 150,29 | 158,18 | 150,00 | 154,12 | 154,12 | 5.650.100 |
25 mag 2023 | 150,65 | 151,13 | 147,19 | 149,61 | 149,61 | 3.556.400 |
24 mag 2023 | 144,05 | 149,48 | 143,15 | 149,20 | 149,20 | 4.865.800 |
23 mag 2023 | 146,11 | 148,63 | 143,79 | 143,90 | 143,90 | 3.223.100 |
22 mag 2023 | 144,26 | 148,56 | 143,82 | 147,41 | 147,41 | 3.433.400 |
19 mag 2023 | 142,74 | 148,34 | 142,39 | 144,72 | 144,72 | 6.018.200 |
18 mag 2023 | 137,44 | 141,96 | 137,23 | 141,85 | 141,85 | 3.952.100 |
17 mag 2023 | 134,84 | 139,09 | 133,61 | 137,23 | 137,23 | 3.147.600 |
16 mag 2023 | 134,00 | 135,61 | 133,30 | 134,01 | 134,01 | 1.963.500 |
15 mag 2023 | 130,89 | 135,92 | 130,41 | 135,55 | 135,55 | 3.140.600 |
12 mag 2023 | 132,76 | 132,94 | 129,25 | 130,23 | 130,23 | 2.024.700 |
11 mag 2023 | 134,40 | 134,81 | 131,27 | 132,15 | 132,15 | 2.557.800 |
10 mag 2023 | 132,35 | 135,96 | 131,03 | 133,80 | 133,80 | 3.995.600 |
09 mag 2023 | 132,41 | 134,17 | 129,16 | 129,94 | 129,94 | 3.388.900 |
08 mag 2023 | 126,00 | 132,88 | 125,40 | 132,41 | 132,41 | 6.057.700 |
05 mag 2023 | 119,23 | 123,23 | 119,02 | 122,45 | 122,45 | 2.992.200 |
04 mag 2023 | 118,39 | 120,16 | 117,45 | 117,88 | 117,88 | 2.130.200 |
03 mag 2023 | 116,46 | 119,03 | 115,67 | 117,67 | 117,67 | 1.908.600 |
02 mag 2023 | 118,90 | 119,15 | 116,04 | 116,74 | 116,74 | 3.077.400 |
01 mag 2023 | 118,56 | 119,94 | 116,89 | 118,79 | 118,79 | 3.724.400 |
28 apr 2023 | 123,20 | 123,97 | 119,42 | 120,05 | 120,05 | 5.191.100 |
27 apr 2023 | 125,19 | 127,50 | 123,56 | 126,05 | 126,05 | 3.097.300 |
26 apr 2023 | 123,82 | 125,92 | 122,87 | 124,12 | 124,12 | 2.706.700 |
25 apr 2023 | 128,19 | 128,47 | 121,81 | 122,15 | 122,15 | 6.106.600 |
24 apr 2023 | 132,49 | 133,73 | 129,02 | 130,40 | 130,40 | 2.054.400 |
21 apr 2023 | 130,58 | 132,74 | 130,15 | 132,25 | 132,25 | 1.937.600 |
20 apr 2023 | 131,03 | 131,92 | 129,07 | 129,89 | 129,89 | 2.445.800 |
19 apr 2023 | 135,00 | 135,69 | 132,01 | 132,83 | 132,83 | 2.859.200 |
18 apr 2023 | 139,05 | 139,89 | 136,13 | 136,38 | 136,38 | 1.926.900 |
17 apr 2023 | 136,66 | 137,95 | 134,64 | 137,37 | 137,37 | 2.346.500 |
14 apr 2023 | 134,45 | 136,70 | 133,86 | 135,77 | 135,77 | 2.912.500 |
13 apr 2023 | 136,60 | 140,21 | 135,72 | 136,10 | 136,10 | 4.748.400 |
12 apr 2023 | 132,50 | 137,16 | 131,16 | 135,00 | 135,00 | 5.517.800 |
11 apr 2023 | 127,54 | 131,72 | 127,27 | 129,86 | 129,86 | 4.014.700 |
10 apr 2023 | 126,72 | 128,18 | 124,55 | 128,10 | 128,10 | 2.673.600 |
06 apr 2023 | 126,00 | 128,14 | 123,70 | 127,82 | 127,82 | 3.989.200 |
05 apr 2023 | 135,37 | 135,61 | 125,70 | 127,80 | 127,80 | 7.795.800 |
04 apr 2023 | 137,50 | 138,67 | 135,73 | 136,86 | 136,86 | 3.045.800 |
03 apr 2023 | 135,50 | 137,59 | 134,17 | 136,55 | 136,55 | 2.788.000 |
31 mar 2023 | 132,52 | 138,24 | 132,11 | 137,26 | 137,26 | 4.528.400 |
30 mar 2023 | 131,13 | 133,50 | 129,95 | 131,72 | 131,72 | 3.425.800 |
29 mar 2023 | 131,08 | 131,40 | 128,68 | 129,60 | 129,60 | 2.695.800 |
28 mar 2023 | 131,00 | 131,64 | 127,56 | 128,64 | 128,64 | 2.694.500 |
27 mar 2023 | 131,92 | 133,24 | 130,29 | 131,39 | 131,39 | 2.562.900 |
24 mar 2023 | 134,40 | 135,00 | 130,79 | 131,54 | 131,54 | 2.701.400 |
23 mar 2023 | 135,96 | 138,33 | 133,13 | 134,54 | 134,54 | 3.210.800 |
22 mar 2023 | 135,70 | 137,88 | 133,25 | 133,26 | 133,26 | 3.739.100 |
21 mar 2023 | 131,75 | 136,90 | 131,27 | 136,02 | 136,02 | 4.738.000 |
20 mar 2023 | 132,31 | 133,29 | 130,22 | 132,74 | 132,74 | 4.245.700 |
17 mar 2023 | 133,75 | 136,47 | 131,86 | 133,12 | 133,12 | 5.728.900 |
16 mar 2023 | 130,30 | 134,09 | 129,55 | 133,52 | 133,52 | 6.939.900 |
15 mar 2023 | 126,56 | 130,19 | 126,53 | 129,32 | 129,32 | 6.123.700 |
14 mar 2023 | 124,88 | 128,16 | 122,87 | 128,01 | 128,01 | 6.557.300 |
13 mar 2023 | 119,11 | 123,60 | 118,23 | 121,41 | 121,41 | 6.261.700 |
10 mar 2023 | 119,88 | 124,51 | 118,15 | 119,72 | 119,72 | 8.049.500 |
09 mar 2023 | 128,11 | 130,09 | 121,52 | 121,68 | 121,68 | 8.030.600 |
08 mar 2023 | 132,88 | 134,96 | 125,00 | 128,92 | 128,92 | 24.696.900 |
07 mar 2023 | 127,00 | 128,60 | 124,51 | 124,93 | 124,93 | 9.777.400 |
06 mar 2023 | 130,00 | 130,19 | 127,32 | 127,59 | 127,59 | 7.582.900 |
03 mar 2023 | 123,30 | 127,12 | 121,70 | 126,04 | 126,04 | 4.878.300 |
02 mar 2023 | 119,00 | 123,93 | 118,71 | 123,64 | 123,64 | 3.849.000 |
01 mar 2023 | 120,23 | 121,05 | 118,61 | 120,21 | 120,21 | 2.768.300 |
28 feb 2023 | 120,20 | 122,68 | 120,09 | 120,69 | 120,69 | 3.503.800 |
27 feb 2023 | 118,64 | 123,24 | 118,30 | 120,65 | 120,65 | 5.501.900 |
24 feb 2023 | 115,78 | 118,80 | 115,30 | 117,28 | 117,28 | 4.800.600 |
23 feb 2023 | 119,69 | 120,55 | 114,84 | 117,44 | 117,44 | 5.061.100 |
22 feb 2023 | 114,42 | 118,31 | 113,12 | 117,63 | 117,63 | 5.260.100 |
21 feb 2023 | 112,02 | 114,75 | 111,51 | 112,43 | 112,43 | 3.620.800 |
17 feb 2023 | 113,93 | 114,29 | 110,46 | 114,25 | 114,25 | 3.713.300 |
16 feb 2023 | 117,86 | 118,73 | 115,06 | 115,12 | 115,12 | 4.219.100 |
15 feb 2023 | 116,71 | 120,56 | 115,25 | 120,52 | 120,52 | 4.198.500 |
14 feb 2023 | 111,94 | 116,66 | 110,41 | 116,31 | 116,31 | 3.931.000 |
13 feb 2023 | 110,23 | 113,29 | 108,64 | 112,17 | 112,17 | 2.670.700 |
10 feb 2023 | 111,90 | 112,62 | 107,60 | 108,96 | 108,96 | 3.461.500 |
09 feb 2023 | 117,04 | 117,79 | 113,12 | 113,42 | 113,42 | 3.640.900 |
08 feb 2023 | 118,33 | 119,19 | 114,39 | 114,48 | 114,48 | 5.212.100 |
07 feb 2023 | 109,74 | 115,08 | 107,76 | 114,59 | 114,59 | 4.115.300 |
06 feb 2023 | 111,39 | 115,12 | 108,82 | 109,42 | 109,42 | 3.864.700 |
03 feb 2023 | 112,46 | 117,41 | 112,22 | 113,56 | 113,56 | 4.019.100 |
02 feb 2023 | 117,59 | 117,59 | 113,91 | 115,93 | 115,93 | 7.125.800 |
01 feb 2023 | 105,90 | 111,64 | 105,10 | 110,50 | 110,50 | 5.393.700 |
31 gen 2023 | 101,00 | 105,92 | 100,74 | 105,90 | 105,90 | 4.648.300 |
30 gen 2023 | 102,98 | 103,58 | 100,88 | 101,37 | 101,37 | 5.268.100 |
27 gen 2023 | 103,61 | 105,84 | 102,52 | 104,35 | 104,35 | 6.095.700 |
26 gen 2023 | 102,63 | 104,55 | 100,88 | 104,47 | 104,47 | 6.069.500 |
25 gen 2023 | 101,72 | 101,94 | 97,26 | 100,82 | 100,82 | 7.646.200 |
24 gen 2023 | 107,15 | 109,01 | 104,14 | 104,60 | 104,60 | 5.082.200 |
23 gen 2023 | 102,07 | 106,35 | 102,00 | 106,30 | 106,30 | 3.653.800 |
20 gen 2023 | 100,32 | 103,76 | 99,57 | 103,41 | 103,41 | 4.134.700 |
19 gen 2023 | 99,31 | 101,79 | 98,20 | 99,85 | 99,85 | 4.737.500 |
18 gen 2023 | 106,67 | 107,40 | 100,90 | 101,00 | 101,00 | 5.224.100 |
17 gen 2023 | 100,40 | 105,76 | 98,13 | 104,43 | 104,43 | 6.653.500 |
13 gen 2023 | 96,43 | 99,93 | 96,13 | 99,53 | 99,53 | 4.210.300 |
*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...