Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2022 | 157,09 | 165,07 | 156,71 | 164,84 | 164,84 | 3.334.900 |
01 lug 2022 | 154,00 | 156,50 | 152,30 | 156,27 | 156,27 | 1.572.400 |
30 giu 2022 | 154,63 | 157,07 | 152,54 | 155,85 | 155,85 | 1.915.500 |
29 giu 2022 | 154,42 | 156,59 | 153,20 | 156,25 | 156,25 | 1.623.300 |
28 giu 2022 | 156,90 | 160,24 | 152,75 | 153,57 | 153,57 | 1.647.800 |
27 giu 2022 | 157,39 | 159,58 | 156,08 | 157,13 | 157,13 | 1.640.700 |
24 giu 2022 | 156,29 | 157,92 | 154,45 | 157,21 | 157,21 | 3.454.600 |
23 giu 2022 | 156,17 | 156,20 | 152,23 | 155,51 | 155,51 | 2.298.500 |
22 giu 2022 | 154,19 | 155,99 | 154,19 | 155,03 | 155,03 | 2.022.800 |
21 giu 2022 | 152,26 | 156,49 | 150,00 | 156,38 | 156,38 | 2.775.800 |
17 giu 2022 | 151,04 | 152,97 | 147,77 | 150,09 | 150,09 | 4.162.800 |
16 giu 2022 | 152,40 | 153,25 | 150,13 | 151,17 | 151,17 | 2.672.500 |
15 giu 2022 | 155,53 | 157,03 | 152,68 | 154,54 | 154,54 | 1.639.700 |
14 giu 2022 | 156,23 | 159,52 | 154,70 | 156,02 | 156,02 | 1.754.500 |
13 giu 2022 | 153,18 | 156,93 | 151,65 | 155,01 | 155,01 | 2.704.500 |
10 giu 2022 | 157,76 | 158,76 | 155,62 | 156,00 | 156,00 | 1.448.100 |
09 giu 2022 | 160,74 | 162,98 | 159,76 | 159,85 | 159,85 | 1.607.600 |
08 giu 2022 | 161,11 | 163,36 | 160,09 | 161,26 | 161,26 | 943.600 |
07 giu 2022 | 158,11 | 162,51 | 156,11 | 161,94 | 161,94 | 1.952.300 |
06 giu 2022 | 161,00 | 161,58 | 158,38 | 161,45 | 161,45 | 1.198.400 |
03 giu 2022 | 158,13 | 162,00 | 158,13 | 159,88 | 159,88 | 1.421.600 |
02 giu 2022 | 161,30 | 161,67 | 158,35 | 159,10 | 159,10 | 1.969.600 |
01 giu 2022 | 160,41 | 162,55 | 159,00 | 161,01 | 161,01 | 2.010.500 |
31 mag 2022 | 165,25 | 165,70 | 159,38 | 160,33 | 160,33 | 4.263.000 |
27 mag 2022 | 161,80 | 166,35 | 159,04 | 165,00 | 165,00 | 4.345.900 |
26 mag 2022 | 159,81 | 163,70 | 155,64 | 162,80 | 162,80 | 8.885.200 |
25 mag 2022 | 129,80 | 135,32 | 129,22 | 133,59 | 133,59 | 3.848.000 |
24 mag 2022 | 128,20 | 130,72 | 126,27 | 130,20 | 130,20 | 2.464.100 |
23 mag 2022 | 128,50 | 130,61 | 126,91 | 129,99 | 129,99 | 2.612.300 |
20 mag 2022 | 135,43 | 136,19 | 124,76 | 127,88 | 127,88 | 4.929.500 |
19 mag 2022 | 132,51 | 138,56 | 125,74 | 135,57 | 135,57 | 5.238.400 |
18 mag 2022 | 144,77 | 144,77 | 128,02 | 133,80 | 133,80 | 9.213.300 |
17 mag 2022 | 158,68 | 159,47 | 155,05 | 156,35 | 156,35 | 2.975.800 |
16 mag 2022 | 160,24 | 162,54 | 158,72 | 161,45 | 161,45 | 1.840.500 |
13 mag 2022 | 159,78 | 161,16 | 159,19 | 159,40 | 159,40 | 1.838.400 |
12 mag 2022 | 157,13 | 162,23 | 156,78 | 159,19 | 159,19 | 2.838.400 |
11 mag 2022 | 157,72 | 161,64 | 155,11 | 156,07 | 156,07 | 2.833.500 |
10 mag 2022 | 163,13 | 164,85 | 157,40 | 157,89 | 157,89 | 2.821.700 |
09 mag 2022 | 163,29 | 164,66 | 161,29 | 161,53 | 161,53 | 2.041.000 |
06 mag 2022 | 160,98 | 164,89 | 157,87 | 164,39 | 164,39 | 1.936.100 |
05 mag 2022 | 165,67 | 165,67 | 159,84 | 161,44 | 161,44 | 1.705.300 |
04 mag 2022 | 165,67 | 166,78 | 161,92 | 165,81 | 165,81 | 2.003.800 |
03 mag 2022 | 163,77 | 166,81 | 163,10 | 164,90 | 164,90 | 1.277.800 |
02 mag 2022 | 163,00 | 164,28 | 160,15 | 163,38 | 163,38 | 1.443.100 |
29 apr 2022 | 165,89 | 166,94 | 162,05 | 162,45 | 162,45 | 1.583.600 |
28 apr 2022 | 166,90 | 167,60 | 164,68 | 167,11 | 167,11 | 1.351.000 |
27 apr 2022 | 168,71 | 169,91 | 165,91 | 166,09 | 166,09 | 1.951.100 |
26 apr 2022 | 168,64 | 170,15 | 167,85 | 168,24 | 168,24 | 2.021.000 |
25 apr 2022 | 166,39 | 169,90 | 164,48 | 169,85 | 169,85 | 1.627.000 |
22 apr 2022 | 172,16 | 172,70 | 167,12 | 167,49 | 167,49 | 2.078.600 |
21 apr 2022 | 175,12 | 177,19 | 172,65 | 173,06 | 173,06 | 2.683.100 |
20 apr 2022 | 172,26 | 177,15 | 172,26 | 174,08 | 174,08 | 2.727.200 |
19 apr 2022 | 171,68 | 173,62 | 170,40 | 171,87 | 171,87 | 2.016.700 |
18 apr 2022 | 172,72 | 174,35 | 171,65 | 172,03 | 172,03 | 2.195.200 |
14 apr 2022 | 170,97 | 174,30 | 170,61 | 173,05 | 173,05 | 2.298.800 |
13 apr 2022 | 167,50 | 171,53 | 166,78 | 171,07 | 171,07 | 3.755.200 |
12 apr 2022 | 166,47 | 169,07 | 166,19 | 167,18 | 167,18 | 1.862.700 |
11 apr 2022 | 162,97 | 166,14 | 162,75 | 165,49 | 165,49 | 2.172.000 |
08 apr 2022 | 158,51 | 163,90 | 158,02 | 162,92 | 162,92 | 2.315.400 |
07 apr 2022 | 156,00 | 159,29 | 155,79 | 158,61 | 158,61 | 2.624.800 |
06 apr 2022 | 155,00 | 156,53 | 154,00 | 156,06 | 156,06 | 2.046.900 |
05 apr 2022 | 156,17 | 158,67 | 155,02 | 155,74 | 155,74 | 1.778.000 |
04 apr 2022 | 159,36 | 159,50 | 156,18 | 156,77 | 156,77 | 1.913.700 |
01 apr 2022 | 161,20 | 161,60 | 159,17 | 159,43 | 159,43 | 1.528.900 |
31 mar 2022 | 160,32 | 162,13 | 159,65 | 160,15 | 160,15 | 2.938.900 |
30 mar 2022 | 158,60 | 160,62 | 157,40 | 160,32 | 160,32 | 1.876.400 |
29 mar 2022 | 158,76 | 159,89 | 155,99 | 158,61 | 158,61 | 1.625.500 |
28 mar 2022 | 156,41 | 158,85 | 155,55 | 158,76 | 158,76 | 1.621.300 |
25 mar 2022 | 156,96 | 158,00 | 155,73 | 156,41 | 156,41 | 1.618.700 |
24 mar 2022 | 154,89 | 157,07 | 154,05 | 156,85 | 156,85 | 1.767.200 |
23 mar 2022 | 156,50 | 157,00 | 152,85 | 155,15 | 155,15 | 1.249.600 |
22 mar 2022 | 155,59 | 157,47 | 155,01 | 156,70 | 156,70 | 1.839.400 |
21 mar 2022 | 157,17 | 157,22 | 153,86 | 154,96 | 154,96 | 2.909.500 |
18 mar 2022 | 154,06 | 157,80 | 152,80 | 157,17 | 157,17 | 2.675.000 |
17 mar 2022 | 151,45 | 155,29 | 150,17 | 155,13 | 155,13 | 1.941.900 |
16 mar 2022 | 151,74 | 153,37 | 149,12 | 152,08 | 152,08 | 1.687.800 |
15 mar 2022 | 150,86 | 152,46 | 149,47 | 151,06 | 151,06 | 3.323.200 |
14 mar 2022 | 147,08 | 151,45 | 146,70 | 151,08 | 151,08 | 2.601.200 |
11 mar 2022 | 148,63 | 149,82 | 146,38 | 147,02 | 147,02 | 1.682.500 |
10 mar 2022 | 145,25 | 148,86 | 143,33 | 148,75 | 148,75 | 2.537.900 |
09 mar 2022 | 153,98 | 153,98 | 147,33 | 147,75 | 147,75 | 6.167.300 |
08 mar 2022 | 143,54 | 151,28 | 143,35 | 146,80 | 146,80 | 4.119.900 |
07 mar 2022 | 143,45 | 147,87 | 140,69 | 140,86 | 140,86 | 4.305.700 |
04 mar 2022 | 145,29 | 147,16 | 141,62 | 143,47 | 143,47 | 2.418.100 |
03 mar 2022 | 142,00 | 148,78 | 140,65 | 146,48 | 146,48 | 3.280.000 |
02 mar 2022 | 133,25 | 141,12 | 131,88 | 139,92 | 139,92 | 4.692.800 |
01 mar 2022 | 141,72 | 144,35 | 138,49 | 139,71 | 139,71 | 3.386.900 |
28 feb 2022 | 140,70 | 146,22 | 139,70 | 142,08 | 142,08 | 3.289.300 |
25 feb 2022 | 136,54 | 140,91 | 135,48 | 140,69 | 140,69 | 2.105.300 |
24 feb 2022 | 133,24 | 136,44 | 130,60 | 136,13 | 136,13 | 2.745.600 |
23 feb 2022 | 139,48 | 141,25 | 135,98 | 136,20 | 136,20 | 2.019.300 |
22 feb 2022 | 142,32 | 142,84 | 139,22 | 139,79 | 139,79 | 4.096.200 |
18 feb 2022 | 135,30 | 143,65 | 134,94 | 142,84 | 142,84 | 3.914.200 |
17 feb 2022 | 135,50 | 137,24 | 134,82 | 135,75 | 135,75 | 1.455.900 |
16 feb 2022 | 137,37 | 138,30 | 133,50 | 136,76 | 136,76 | 1.752.600 |
15 feb 2022 | 138,59 | 139,17 | 137,01 | 137,79 | 137,79 | 2.075.900 |
14 feb 2022 | 137,64 | 138,07 | 135,01 | 136,96 | 136,96 | 1.657.000 |
11 feb 2022 | 137,76 | 139,64 | 137,01 | 137,43 | 137,43 | 1.171.000 |
10 feb 2022 | 138,73 | 140,74 | 137,09 | 137,93 | 137,93 | 2.306.300 |
09 feb 2022 | 140,21 | 142,38 | 140,05 | 141,60 | 141,60 | 1.423.400 |
*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...