Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mar 2023 | 98,50 | 98,68 | 97,70 | 98,44 | 98,44 | 102.963 |
29 mar 2023 | 100,00 | 100,20 | 97,92 | 98,02 | 98,02 | 150.416 |
28 mar 2023 | 99,00 | 101,00 | 98,12 | 100,00 | 100,00 | 244.685 |
27 mar 2023 | 103,95 | 103,95 | 94,28 | 98,00 | 98,00 | 407.779 |
24 mar 2023 | 98,56 | 104,00 | 98,18 | 102,05 | 102,05 | 327.140 |
23 mar 2023 | 100,45 | 100,90 | 98,50 | 98,50 | 98,50 | 261.901 |
22 mar 2023 | 102,45 | 103,10 | 101,05 | 101,05 | 101,05 | 97.952 |
21 mar 2023 | 102,40 | 103,10 | 100,75 | 102,45 | 102,45 | 151.769 |
20 mar 2023 | 102,00 | 103,55 | 100,00 | 101,20 | 101,20 | 204.094 |
17 mar 2023 | 107,10 | 108,50 | 105,20 | 105,70 | 105,70 | 202.368 |
16 mar 2023 | 106,80 | 108,20 | 105,20 | 107,35 | 107,35 | 120.652 |
15 mar 2023 | 107,45 | 108,05 | 104,25 | 105,55 | 105,55 | 152.613 |
14 mar 2023 | 108,30 | 109,80 | 106,15 | 107,70 | 107,70 | 172.913 |
13 mar 2023 | 110,30 | 110,55 | 106,85 | 108,00 | 108,00 | 162.808 |
10 mar 2023 | 110,90 | 112,20 | 108,40 | 109,75 | 109,75 | 188.732 |
09 mar 2023 | 110,35 | 112,10 | 110,20 | 111,55 | 111,55 | 213.687 |
08 mar 2023 | 111,50 | 115,05 | 111,00 | 114,85 | 114,85 | 160.875 |
07 mar 2023 | 114,00 | 114,50 | 111,95 | 111,95 | 111,95 | 122.024 |
06 mar 2023 | 113,20 | 113,25 | 111,50 | 112,70 | 112,70 | 69.502 |
03 mar 2023 | 110,05 | 112,95 | 110,05 | 112,50 | 112,50 | 136.540 |
02 mar 2023 | 111,45 | 111,55 | 109,70 | 109,95 | 109,95 | 141.015 |
01 mar 2023 | 113,95 | 114,20 | 110,65 | 111,00 | 111,00 | 204.403 |
28 feb 2023 | 114,00 | 114,70 | 113,20 | 114,15 | 114,15 | 135.739 |
27 feb 2023 | 114,65 | 115,95 | 113,70 | 115,00 | 115,00 | 77.314 |
24 feb 2023 | 116,75 | 116,75 | 113,30 | 113,30 | 113,30 | 83.054 |
23 feb 2023 | 115,70 | 117,40 | 114,85 | 116,05 | 116,05 | 82.553 |
22 feb 2023 | 114,90 | 117,40 | 114,00 | 115,60 | 115,60 | 95.142 |
21 feb 2023 | 115,90 | 116,40 | 114,25 | 115,25 | 115,25 | 106.989 |
20 feb 2023 | 117,30 | 117,40 | 115,20 | 116,55 | 116,55 | 58.016 |
17 feb 2023 | 116,55 | 117,75 | 115,20 | 116,30 | 116,30 | 133.277 |
16 feb 2023 | 116,35 | 118,00 | 115,80 | 117,85 | 117,85 | 100.677 |
15 feb 2023 | 117,85 | 118,45 | 115,75 | 115,75 | 115,75 | 109.875 |
14 feb 2023 | 117,45 | 118,95 | 117,05 | 118,10 | 118,10 | 110.988 |
13 feb 2023 | 116,70 | 117,25 | 115,35 | 117,25 | 117,25 | 128.871 |
10 feb 2023 | 118,20 | 118,85 | 116,05 | 116,40 | 116,40 | 149.392 |
09 feb 2023 | 121,40 | 121,40 | 118,30 | 118,30 | 118,30 | 185.710 |
08 feb 2023 | 123,00 | 123,75 | 121,05 | 121,05 | 121,05 | 83.984 |
07 feb 2023 | 121,35 | 123,35 | 121,25 | 121,95 | 121,95 | 102.726 |
06 feb 2023 | 120,35 | 122,65 | 120,15 | 121,90 | 121,90 | 96.134 |
03 feb 2023 | 119,65 | 121,75 | 118,35 | 121,35 | 121,35 | 124.281 |
02 feb 2023 | 119,05 | 119,80 | 117,40 | 119,75 | 119,75 | 168.282 |
01 feb 2023 | 119,25 | 120,70 | 117,20 | 117,20 | 117,20 | 198.647 |
31 gen 2023 | 120,00 | 120,20 | 118,25 | 119,25 | 119,25 | 133.333 |
30 gen 2023 | 123,60 | 123,90 | 119,30 | 120,50 | 120,50 | 264.708 |
27 gen 2023 | 124,80 | 124,95 | 123,70 | 124,45 | 124,45 | 55.617 |
26 gen 2023 | 124,50 | 125,30 | 123,35 | 123,85 | 123,85 | 88.730 |
25 gen 2023 | 123,70 | 124,60 | 122,65 | 123,70 | 123,70 | 108.182 |
24 gen 2023 | 125,85 | 126,70 | 124,20 | 124,75 | 124,75 | 71.284 |
23 gen 2023 | 125,20 | 126,05 | 123,65 | 125,30 | 125,30 | 114.819 |
20 gen 2023 | 127,55 | 127,55 | 124,60 | 125,20 | 125,20 | 141.913 |
19 gen 2023 | 129,55 | 130,00 | 126,85 | 127,35 | 127,35 | 88.724 |
18 gen 2023 | 129,85 | 131,40 | 129,35 | 129,85 | 129,85 | 98.709 |
17 gen 2023 | 129,35 | 130,55 | 127,35 | 130,40 | 130,40 | 133.529 |
16 gen 2023 | 127,80 | 131,55 | 127,30 | 130,00 | 130,00 | 141.280 |
13 gen 2023 | 123,60 | 127,75 | 123,00 | 127,20 | 127,20 | 202.885 |
12 gen 2023 | 126,30 | 126,30 | 122,05 | 124,40 | 124,40 | 284.797 |
11 gen 2023 | 126,80 | 127,60 | 125,30 | 126,55 | 126,55 | 138.119 |
10 gen 2023 | 127,40 | 127,40 | 125,30 | 126,20 | 126,20 | 94.760 |
09 gen 2023 | 126,70 | 128,35 | 126,30 | 127,60 | 127,60 | 115.090 |
06 gen 2023 | 126,85 | 126,90 | 123,70 | 126,50 | 126,50 | 173.728 |
05 gen 2023 | 129,85 | 129,85 | 126,90 | 127,20 | 127,20 | 123.183 |
04 gen 2023 | 130,20 | 130,70 | 128,80 | 129,85 | 129,85 | 72.350 |
03 gen 2023 | 128,65 | 131,65 | 128,50 | 129,30 | 129,30 | 67.150 |
02 gen 2023 | 131,15 | 131,15 | 128,20 | 129,55 | 129,55 | 64.504 |
30 dic 2022 | 132,15 | 132,30 | 130,40 | 130,40 | 130,40 | 62.523 |
29 dic 2022 | 127,35 | 132,15 | 127,00 | 132,15 | 132,15 | 130.895 |
28 dic 2022 | 127,35 | 128,35 | 127,00 | 127,00 | 127,00 | 50.477 |
27 dic 2022 | 128,60 | 129,00 | 126,75 | 127,40 | 127,40 | 54.658 |
23 dic 2022 | 126,15 | 127,95 | 126,15 | 127,90 | 127,90 | 65.258 |
22 dic 2022 | 128,00 | 129,80 | 125,60 | 126,10 | 126,10 | 82.837 |
21 dic 2022 | 123,80 | 127,80 | 123,80 | 127,80 | 127,80 | 113.826 |
20 dic 2022 | 127,50 | 127,95 | 123,90 | 124,55 | 124,55 | 108.776 |
19 dic 2022 | 130,00 | 130,50 | 127,65 | 128,15 | 128,15 | 49.669 |
16 dic 2022 | 133,10 | 133,45 | 128,00 | 129,50 | 129,50 | 254.712 |
15 dic 2022 | 138,60 | 138,60 | 133,65 | 134,45 | 134,45 | 196.752 |
14 dic 2022 | 135,80 | 140,45 | 135,35 | 139,20 | 139,20 | 131.704 |
13 dic 2022 | 133,95 | 137,95 | 131,75 | 136,35 | 136,35 | 102.434 |
12 dic 2022 | 130,00 | 134,25 | 130,00 | 134,10 | 134,10 | 89.506 |
09 dic 2022 | 129,85 | 131,65 | 129,20 | 130,70 | 130,70 | 84.692 |
08 dic 2022 | 129,20 | 130,40 | 126,15 | 129,70 | 129,70 | 131.451 |
07 dic 2022 | 128,00 | 130,55 | 127,15 | 129,35 | 129,35 | 78.122 |
06 dic 2022 | 132,55 | 132,75 | 127,65 | 128,15 | 128,15 | 123.530 |
05 dic 2022 | 134,00 | 134,50 | 132,10 | 132,70 | 132,70 | 55.376 |
02 dic 2022 | 132,00 | 135,05 | 131,35 | 133,90 | 133,90 | 108.132 |
01 dic 2022 | 129,30 | 132,20 | 129,05 | 131,75 | 131,75 | 162.617 |
30 nov 2022 | 130,25 | 130,25 | 126,95 | 126,95 | 126,95 | 630.814 |
29 nov 2022 | 131,70 | 131,70 | 128,15 | 128,90 | 128,90 | 122.469 |
28 nov 2022 | 131,70 | 132,20 | 130,00 | 131,55 | 131,55 | 136.045 |
25 nov 2022 | 132,50 | 133,35 | 131,05 | 132,60 | 132,60 | 59.851 |
24 nov 2022 | 132,25 | 133,30 | 131,15 | 133,20 | 133,20 | 69.501 |
23 nov 2022 | 132,45 | 133,05 | 131,60 | 132,45 | 132,45 | 58.710 |
22 nov 2022 | 132,60 | 133,30 | 130,20 | 132,45 | 132,45 | 61.112 |
21 nov 2022 | 131,45 | 133,60 | 129,60 | 132,75 | 132,75 | 77.937 |
18 nov 2022 | 131,60 | 132,15 | 129,40 | 132,10 | 132,10 | 72.427 |
17 nov 2022 | 133,50 | 134,05 | 130,40 | 131,10 | 131,10 | 56.531 |
16 nov 2022 | 135,65 | 136,20 | 131,90 | 132,85 | 132,85 | 77.780 |
15 nov 2022 | 135,85 | 136,15 | 133,05 | 135,80 | 135,80 | 87.866 |
14 nov 2022 | 138,45 | 139,45 | 134,15 | 135,40 | 135,40 | 96.025 |
11 nov 2022 | 138,10 | 138,35 | 135,20 | 138,25 | 138,25 | 84.478 |
10 nov 2022 | 132,05 | 138,05 | 128,90 | 136,75 | 136,75 | 146.554 |
*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...