Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mar 2023 | 434,03 | 438,99 | 429,11 | 433,15 | 433,15 | 330.805 |
22 mar 2023 | 442,11 | 445,10 | 435,50 | 436,04 | 436,04 | 441.500 |
21 mar 2023 | 444,48 | 445,69 | 438,69 | 443,12 | 443,12 | 299.500 |
20 mar 2023 | 434,76 | 442,23 | 434,49 | 441,79 | 441,79 | 323.500 |
17 mar 2023 | 435,61 | 439,69 | 429,13 | 432,73 | 432,73 | 577.500 |
16 mar 2023 | 430,61 | 438,00 | 427,84 | 435,61 | 435,61 | 345.300 |
15 mar 2023 | 437,76 | 439,49 | 426,81 | 432,34 | 432,34 | 411.900 |
14 mar 2023 | 433,33 | 443,01 | 432,11 | 441,75 | 441,75 | 382.700 |
13 mar 2023 | 425,69 | 436,00 | 425,00 | 430,86 | 430,86 | 339.700 |
10 mar 2023 | 433,50 | 436,78 | 426,90 | 428,30 | 428,30 | 310.600 |
09 mar 2023 | 441,82 | 443,56 | 433,89 | 434,27 | 434,27 | 298.000 |
08 mar 2023 | 437,31 | 440,39 | 435,00 | 439,20 | 439,20 | 207.400 |
07 mar 2023 | 445,38 | 445,99 | 434,27 | 436,05 | 436,05 | 272.700 |
06 mar 2023 | 441,19 | 445,83 | 440,92 | 444,59 | 444,59 | 250.000 |
03 mar 2023 | 436,83 | 443,95 | 435,25 | 441,85 | 441,85 | 346.900 |
02 mar 2023 | 428,30 | 437,92 | 426,86 | 435,28 | 435,28 | 265.800 |
01 mar 2023 | 435,94 | 438,21 | 427,25 | 429,14 | 429,14 | 317.900 |
28 feb 2023 | 435,09 | 440,84 | 434,44 | 438,47 | 438,47 | 485.100 |
27 feb 2023 | 438,89 | 440,19 | 434,67 | 436,53 | 436,53 | 271.500 |
24 feb 2023 | 431,83 | 436,24 | 429,35 | 435,03 | 435,03 | 255.400 |
23 feb 2023 | 439,21 | 439,87 | 433,13 | 437,16 | 437,16 | 211.900 |
22 feb 2023 | 436,53 | 440,83 | 436,03 | 437,57 | 437,57 | 281.300 |
21 feb 2023 | 441,99 | 442,49 | 433,78 | 435,71 | 435,71 | 387.600 |
17 feb 2023 | 442,09 | 445,43 | 440,23 | 444,10 | 444,10 | 343.300 |
16 feb 2023 | 439,06 | 445,19 | 438,02 | 441,36 | 441,36 | 304.400 |
15 feb 2023 | 441,20 | 445,55 | 438,40 | 444,63 | 444,63 | 205.500 |
14 feb 2023 | 445,52 | 446,50 | 436,49 | 443,07 | 443,07 | 349.200 |
13 feb 2023 | 443,70 | 448,48 | 443,04 | 447,99 | 447,99 | 273.900 |
10 feb 2023 | 437,81 | 444,61 | 436,20 | 442,86 | 442,86 | 321.100 |
09 feb 2023 | 442,02 | 445,00 | 436,48 | 438,09 | 438,09 | 388.100 |
08 feb 2023 | 441,98 | 442,21 | 437,60 | 439,73 | 439,73 | 313.300 |
07 feb 2023 | 438,49 | 444,63 | 431,57 | 443,07 | 443,07 | 319.200 |
06 feb 2023 | 439,67 | 442,76 | 436,65 | 438,91 | 438,91 | 300.400 |
03 feb 2023 | 441,83 | 444,24 | 434,07 | 442,42 | 442,42 | 398.500 |
02 feb 2023 | 444,42 | 447,43 | 440,42 | 444,81 | 444,81 | 413.800 |
01 feb 2023 | 443,26 | 449,03 | 434,83 | 446,36 | 446,36 | 428.400 |
31 gen 2023 | 437,64 | 443,96 | 436,83 | 443,74 | 443,74 | 438.000 |
30 gen 2023 | 436,88 | 441,21 | 434,80 | 436,04 | 436,04 | 324.000 |
27 gen 2023 | 438,78 | 440,90 | 435,90 | 437,27 | 437,27 | 224.700 |
26 gen 2023 | 438,28 | 441,16 | 435,73 | 441,09 | 441,09 | 256.700 |
25 gen 2023 | 434,95 | 437,11 | 430,97 | 436,87 | 436,87 | 233.800 |
24 gen 2023 | 438,42 | 440,63 | 431,67 | 440,24 | 440,24 | 274.600 |
23 gen 2023 | 436,74 | 441,47 | 434,38 | 437,77 | 437,77 | 315.700 |
20 gen 2023 | 425,10 | 437,72 | 423,06 | 436,55 | 436,55 | 394.400 |
19 gen 2023 | 436,70 | 439,23 | 427,31 | 427,59 | 427,59 | 349.900 |
18 gen 2023 | 448,23 | 451,11 | 437,83 | 438,21 | 438,21 | 437.900 |
17 gen 2023 | 447,78 | 453,49 | 444,33 | 444,88 | 444,88 | 391.900 |
13 gen 2023 | 445,90 | 449,27 | 443,43 | 448,92 | 448,92 | 460.100 |
12 gen 2023 | 451,74 | 453,05 | 441,51 | 446,23 | 446,23 | 411.800 |
11 gen 2023 | 447,60 | 454,18 | 446,14 | 453,96 | 453,96 | 442.000 |
10 gen 2023 | 439,66 | 445,06 | 438,31 | 444,97 | 444,97 | 282.000 |
09 gen 2023 | 442,46 | 448,01 | 439,04 | 441,31 | 441,31 | 382.300 |
06 gen 2023 | 434,99 | 445,50 | 434,59 | 441,94 | 441,94 | 430.000 |
05 gen 2023 | 438,72 | 440,57 | 431,49 | 433,53 | 433,53 | 463.300 |
04 gen 2023 | 452,97 | 454,29 | 440,78 | 443,83 | 443,83 | 348.200 |
03 gen 2023 | 453,93 | 454,91 | 445,99 | 448,99 | 448,99 | 306.600 |
30 dic 2022 | 453,47 | 455,43 | 445,88 | 451,62 | 451,62 | 312.400 |
29 dic 2022 | 454,25 | 459,34 | 453,50 | 456,95 | 456,95 | 252.500 |
28 dic 2022 | 460,84 | 464,63 | 450,96 | 451,04 | 451,04 | 265.700 |
27 dic 2022 | 459,10 | 462,03 | 455,94 | 459,03 | 459,03 | 317.600 |
23 dic 2022 | 451,03 | 457,49 | 448,01 | 457,24 | 457,24 | 205.100 |
22 dic 2022 | 460,38 | 460,71 | 446,47 | 452,50 | 452,50 | 439.200 |
21 dic 2022 | 453,36 | 464,66 | 447,66 | 464,39 | 464,39 | 529.900 |
20 dic 2022 | 442,56 | 446,09 | 440,78 | 443,94 | 443,94 | 435.700 |
19 dic 2022 | 444,35 | 448,25 | 441,21 | 443,51 | 443,51 | 335.900 |
16 dic 2022 | 439,54 | 446,76 | 439,54 | 445,28 | 445,28 | 854.900 |
15 dic 2022 | 453,49 | 458,06 | 442,79 | 444,51 | 444,51 | 591.600 |
14 dic 2022 | 462,74 | 467,70 | 454,95 | 459,28 | 459,28 | 286.300 |
13 dic 2022 | 467,49 | 470,23 | 457,89 | 462,42 | 462,42 | 522.300 |
12 dic 2022 | 455,19 | 458,60 | 452,39 | 457,42 | 457,42 | 352.500 |
09 dic 2022 | 454,57 | 457,00 | 452,09 | 453,46 | 453,46 | 236.800 |
08 dic 2022 | 453,28 | 458,21 | 452,02 | 455,14 | 455,14 | 364.600 |
07 dic 2022 | 452,72 | 456,07 | 450,74 | 453,28 | 453,28 | 436.500 |
06 dic 2022 | 456,62 | 458,36 | 449,57 | 452,62 | 452,62 | 295.300 |
05 dic 2022 | 458,24 | 459,77 | 454,73 | 459,41 | 459,41 | 255.200 |
02 dic 2022 | 457,01 | 463,60 | 454,78 | 462,53 | 462,53 | 286.000 |
01 dic 2022 | 463,25 | 463,25 | 456,94 | 462,45 | 462,45 | 370.900 |
30 nov 2022 | 450,69 | 463,72 | 447,57 | 461,78 | 461,78 | 818.800 |
29 nov 2022 | 451,98 | 453,28 | 446,24 | 450,69 | 450,69 | 273.800 |
28 nov 2022 | 457,51 | 458,39 | 452,02 | 454,34 | 454,34 | 255.500 |
25 nov 2022 | 457,73 | 458,92 | 454,90 | 456,27 | 456,27 | 113.300 |
23 nov 2022 | 456,86 | 457,70 | 452,36 | 455,40 | 455,40 | 268.600 |
22 nov 2022 | 450,06 | 457,46 | 450,02 | 455,32 | 455,32 | 360.200 |
21 nov 2022 | 451,41 | 454,46 | 448,44 | 449,66 | 449,66 | 240.100 |
18 nov 2022 | 448,70 | 451,15 | 445,04 | 449,37 | 449,37 | 265.100 |
17 nov 2022 | 441,00 | 445,39 | 438,14 | 443,28 | 443,28 | 321.800 |
16 nov 2022 | 445,93 | 450,11 | 444,16 | 445,71 | 445,71 | 276.400 |
15 nov 2022 | 451,90 | 452,42 | 442,14 | 444,81 | 444,81 | 337.500 |
14 nov 2022 | 442,50 | 451,67 | 441,50 | 443,88 | 443,88 | 458.700 |
11 nov 2022 | 444,10 | 450,51 | 440,44 | 443,86 | 443,86 | 456.000 |
10 nov 2022 | 439,37 | 445,83 | 435,55 | 444,51 | 444,51 | 597.100 |
09 nov 2022 | 426,99 | 430,70 | 419,76 | 420,03 | 420,03 | 398.600 |
08 nov 2022 | 423,10 | 435,51 | 421,25 | 431,02 | 431,02 | 419.300 |
07 nov 2022 | 415,74 | 420,05 | 411,21 | 419,86 | 419,86 | 703.300 |
04 nov 2022 | 415,00 | 415,90 | 405,63 | 410,64 | 410,64 | 557.500 |
03 nov 2022 | 411,72 | 418,88 | 410,19 | 410,94 | 410,94 | 435.700 |
02 nov 2022 | 427,39 | 433,49 | 415,69 | 415,81 | 415,81 | 406.800 |
01 nov 2022 | 428,90 | 429,91 | 424,14 | 428,27 | 428,27 | 366.500 |
31 ott 2022 | 424,15 | 429,01 | 423,49 | 427,55 | 427,55 | 458.100 |
28 ott 2022 | 416,23 | 427,99 | 414,88 | 427,64 | 427,64 | 338.600 |
*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...