Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2023 | 153,33 | 156,16 | 153,20 | 155,79 | 155,79 | 6.173.200 |
05 giu 2023 | 158,45 | 158,45 | 155,24 | 155,51 | 155,51 | 6.443.800 |
02 giu 2023 | 154,58 | 156,75 | 153,61 | 156,26 | 156,26 | 9.460.100 |
01 giu 2023 | 151,30 | 153,74 | 149,74 | 152,16 | 152,16 | 9.887.700 |
31 mag 2023 | 151,54 | 152,42 | 150,36 | 150,62 | 150,62 | 13.346.400 |
30 mag 2023 | 151,67 | 153,26 | 151,21 | 153,12 | 153,12 | 7.814.800 |
26 mag 2023 | 155,29 | 155,63 | 153,46 | 154,08 | 154,08 | 7.736.200 |
25 mag 2023 | 154,68 | 155,63 | 153,50 | 154,56 | 154,56 | 7.037.700 |
24 mag 2023 | 157,95 | 158,57 | 156,29 | 157,27 | 157,27 | 7.064.000 |
23 mag 2023 | 154,14 | 157,68 | 153,84 | 156,85 | 156,85 | 10.436.200 |
22 mag 2023 | 153,79 | 154,83 | 152,09 | 152,44 | 152,44 | 11.661.000 |
19 mag 2023 | 154,89 | 156,44 | 153,99 | 155,23 | 155,23 | 8.099.200 |
18 mag 2023 | 152,87 | 154,24 | 151,53 | 154,01 | 154,01 | 7.477.700 |
18 mag 2023 | 1.51 Dividendo |
17 mag 2023 | 154,79 | 156,42 | 153,96 | 155,71 | 154,20 | 6.169.600 |
16 mag 2023 | 156,48 | 157,02 | 153,33 | 153,51 | 152,02 | 7.007.700 |
15 mag 2023 | 157,23 | 158,16 | 156,23 | 157,20 | 155,68 | 5.096.700 |
12 mag 2023 | 157,00 | 157,93 | 155,56 | 156,62 | 155,10 | 4.897.500 |
11 mag 2023 | 155,38 | 156,32 | 153,89 | 156,22 | 154,71 | 6.666.100 |
10 mag 2023 | 160,44 | 160,44 | 155,88 | 157,09 | 155,57 | 6.161.200 |
09 mag 2023 | 158,11 | 160,42 | 157,91 | 159,12 | 157,58 | 5.019.800 |
08 mag 2023 | 161,57 | 162,30 | 159,52 | 159,58 | 158,03 | 5.028.200 |
05 mag 2023 | 159,30 | 161,12 | 158,78 | 160,21 | 158,66 | 5.801.500 |
04 mag 2023 | 157,11 | 158,20 | 155,42 | 156,22 | 154,71 | 7.500.400 |
03 mag 2023 | 158,15 | 159,57 | 156,74 | 156,83 | 155,31 | 7.538.100 |
02 mag 2023 | 165,32 | 165,38 | 158,45 | 160,04 | 158,49 | 10.701.700 |
01 mag 2023 | 167,71 | 168,73 | 166,36 | 167,24 | 165,62 | 6.099.800 |
28 apr 2023 | 164,50 | 168,94 | 164,05 | 168,58 | 166,95 | 10.033.600 |
27 apr 2023 | 166,43 | 167,39 | 165,07 | 166,95 | 165,33 | 6.417.200 |
26 apr 2023 | 168,21 | 168,95 | 165,23 | 165,98 | 164,37 | 5.927.400 |
25 apr 2023 | 170,32 | 170,40 | 168,43 | 168,99 | 167,35 | 5.807.200 |
24 apr 2023 | 169,10 | 172,38 | 168,58 | 171,48 | 169,82 | 7.177.600 |
21 apr 2023 | 169,83 | 170,59 | 168,84 | 169,12 | 167,48 | 7.179.000 |
20 apr 2023 | 168,76 | 170,06 | 168,02 | 169,85 | 168,20 | 5.851.100 |
19 apr 2023 | 169,46 | 170,74 | 169,10 | 170,68 | 169,02 | 5.506.800 |
18 apr 2023 | 170,82 | 172,39 | 170,13 | 170,52 | 168,87 | 8.045.600 |
17 apr 2023 | 172,39 | 172,54 | 170,22 | 170,92 | 169,26 | 7.006.000 |
14 apr 2023 | 172,50 | 172,88 | 171,22 | 172,44 | 170,77 | 4.930.700 |
13 apr 2023 | 170,25 | 172,47 | 169,82 | 172,09 | 170,42 | 6.856.600 |
12 apr 2023 | 170,45 | 171,12 | 169,47 | 169,82 | 168,17 | 6.157.900 |
11 apr 2023 | 169,07 | 170,34 | 168,07 | 169,22 | 167,58 | 5.469.600 |
10 apr 2023 | 168,49 | 169,68 | 167,31 | 168,29 | 166,66 | 5.923.500 |
06 apr 2023 | 169,35 | 169,41 | 167,13 | 167,65 | 166,02 | 5.803.200 |
05 apr 2023 | 169,26 | 170,44 | 167,74 | 169,88 | 168,23 | 6.478.100 |
04 apr 2023 | 171,14 | 171,14 | 167,72 | 169,04 | 167,40 | 7.521.400 |
03 apr 2023 | 169,80 | 171,10 | 168,92 | 169,95 | 168,30 | 12.868.200 |
31 mar 2023 | 162,70 | 163,72 | 162,15 | 163,16 | 161,58 | 7.041.400 |
30 mar 2023 | 162,25 | 163,01 | 161,58 | 162,39 | 160,82 | 6.322.400 |
29 mar 2023 | 160,62 | 161,32 | 159,33 | 160,86 | 159,30 | 7.569.700 |
28 mar 2023 | 157,28 | 160,19 | 156,68 | 159,49 | 157,94 | 5.605.400 |
27 mar 2023 | 157,40 | 158,48 | 155,69 | 157,65 | 156,12 | 7.006.800 |
24 mar 2023 | 152,10 | 156,65 | 151,83 | 156,06 | 154,55 | 6.600.100 |
23 mar 2023 | 157,02 | 158,76 | 153,14 | 154,52 | 153,02 | 7.859.400 |
22 mar 2023 | 159,87 | 160,06 | 155,93 | 156,07 | 154,56 | 6.315.000 |
21 mar 2023 | 157,16 | 159,57 | 156,47 | 159,31 | 157,77 | 9.753.500 |
20 mar 2023 | 151,74 | 155,78 | 151,29 | 154,58 | 153,08 | 8.469.200 |
17 mar 2023 | 153,62 | 155,38 | 150,60 | 152,34 | 150,86 | 33.161.800 |
16 mar 2023 | 150,16 | 155,47 | 149,91 | 154,29 | 152,79 | 12.849.600 |
15 mar 2023 | 155,59 | 157,95 | 152,01 | 153,80 | 152,31 | 14.063.100 |
14 mar 2023 | 158,26 | 164,02 | 157,88 | 160,76 | 159,20 | 10.035.200 |
13 mar 2023 | 156,44 | 160,95 | 153,80 | 158,71 | 157,17 | 10.106.100 |
10 mar 2023 | 160,94 | 164,67 | 158,67 | 159,67 | 158,12 | 7.385.800 |
09 mar 2023 | 163,79 | 165,49 | 160,19 | 160,51 | 158,95 | 6.214.700 |
08 mar 2023 | 163,23 | 165,29 | 161,38 | 162,99 | 161,41 | 5.435.800 |
07 mar 2023 | 165,70 | 166,60 | 163,58 | 164,03 | 162,44 | 7.393.000 |
06 mar 2023 | 164,34 | 166,80 | 163,81 | 166,17 | 164,56 | 7.703.600 |
03 mar 2023 | 160,87 | 165,58 | 160,42 | 164,96 | 163,36 | 6.007.500 |
02 mar 2023 | 161,98 | 163,49 | 161,59 | 162,56 | 160,98 | 5.582.000 |
01 mar 2023 | 160,92 | 163,59 | 160,59 | 162,05 | 160,48 | 7.470.400 |
28 feb 2023 | 164,32 | 164,32 | 160,28 | 160,77 | 159,21 | 10.854.200 |
27 feb 2023 | 163,01 | 163,37 | 161,92 | 162,82 | 161,24 | 6.386.800 |
24 feb 2023 | 160,77 | 162,60 | 159,15 | 162,41 | 160,84 | 5.330.200 |
23 feb 2023 | 162,25 | 162,84 | 160,56 | 161,93 | 160,36 | 6.445.500 |
22 feb 2023 | 160,28 | 161,66 | 158,91 | 160,35 | 158,80 | 6.205.900 |
21 feb 2023 | 162,18 | 163,75 | 160,70 | 161,00 | 159,44 | 7.259.700 |
17 feb 2023 | 164,73 | 164,84 | 161,85 | 162,85 | 161,27 | 9.612.100 |
16 feb 2023 | 168,19 | 168,66 | 166,40 | 166,57 | 164,95 | 6.727.500 |
15 feb 2023 | 169,40 | 169,52 | 167,50 | 169,01 | 167,37 | 8.885.700 |
15 feb 2023 | 1.51 Dividendo |
14 feb 2023 | 170,48 | 173,51 | 169,98 | 172,32 | 169,15 | 8.077.300 |
13 feb 2023 | 171,32 | 171,90 | 169,77 | 171,01 | 167,87 | 9.442.900 |
10 feb 2023 | 170,80 | 172,73 | 170,78 | 171,97 | 168,81 | 11.602.400 |
09 feb 2023 | 170,23 | 170,66 | 168,00 | 168,44 | 165,34 | 10.123.400 |
08 feb 2023 | 172,48 | 174,07 | 169,47 | 170,00 | 166,88 | 9.784.700 |
07 feb 2023 | 170,07 | 174,39 | 169,61 | 174,09 | 170,89 | 10.256.500 |
06 feb 2023 | 169,56 | 170,12 | 167,37 | 169,64 | 166,52 | 7.659.500 |
03 feb 2023 | 169,86 | 171,55 | 168,49 | 169,45 | 166,34 | 8.404.900 |
02 feb 2023 | 171,13 | 171,43 | 166,82 | 169,01 | 165,90 | 10.463.400 |
01 feb 2023 | 173,31 | 173,66 | 169,54 | 171,36 | 168,21 | 11.526.400 |
31 gen 2023 | 172,75 | 174,63 | 171,42 | 174,02 | 170,82 | 14.481.300 |
30 gen 2023 | 178,00 | 178,34 | 173,67 | 174,20 | 171,00 | 11.476.000 |
27 gen 2023 | 184,23 | 184,23 | 177,92 | 179,45 | 176,15 | 19.654.700 |
26 gen 2023 | 184,99 | 187,81 | 183,48 | 187,79 | 184,34 | 14.307.800 |
25 gen 2023 | 179,29 | 180,03 | 176,35 | 179,08 | 175,79 | 6.727.500 |
24 gen 2023 | 181,09 | 182,00 | 178,70 | 180,83 | 177,51 | 5.989.000 |
23 gen 2023 | 181,21 | 182,55 | 180,03 | 180,66 | 177,34 | 8.381.300 |
20 gen 2023 | 178,81 | 181,36 | 177,52 | 180,90 | 177,58 | 10.477.900 |
19 gen 2023 | 176,61 | 179,95 | 176,16 | 179,00 | 175,71 | 5.907.200 |
18 gen 2023 | 180,82 | 182,38 | 176,94 | 177,23 | 173,97 | 8.899.200 |
17 gen 2023 | 178,44 | 181,32 | 178,18 | 180,49 | 177,17 | 10.697.700 |
*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...