Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2023 | 114,30 | 114,40 | 113,95 | 114,00 | 114,00 | 3.475 |
26 mag 2023 | 114,00 | 114,50 | 113,40 | 113,90 | 113,90 | 59.750 |
25 mag 2023 | 113,30 | 114,25 | 113,05 | 114,00 | 114,00 | 49.039 |
24 mag 2023 | 113,10 | 113,95 | 112,85 | 113,70 | 113,70 | 44.686 |
23 mag 2023 | 113,80 | 114,20 | 113,30 | 113,30 | 113,30 | 82.238 |
22 mag 2023 | 114,05 | 114,55 | 113,80 | 114,55 | 114,55 | 48.635 |
19 mag 2023 | 114,10 | 115,55 | 113,70 | 114,40 | 114,40 | 37.820 |
18 mag 2023 | 113,60 | 114,80 | 113,55 | 113,95 | 113,95 | 90.915 |
17 mag 2023 | 113,25 | 114,80 | 113,00 | 113,50 | 113,50 | 89.468 |
16 mag 2023 | 113,70 | 114,00 | 113,20 | 113,20 | 113,20 | 100.996 |
15 mag 2023 | 113,90 | 114,75 | 113,60 | 113,90 | 113,90 | 61.506 |
12 mag 2023 | 114,05 | 114,60 | 113,85 | 113,90 | 113,90 | 80.451 |
11 mag 2023 | 114,00 | 115,00 | 113,90 | 114,05 | 114,05 | 119.308 |
10 mag 2023 | 114,30 | 115,00 | 113,85 | 114,40 | 114,40 | 72.935 |
09 mag 2023 | 114,75 | 114,75 | 113,75 | 114,65 | 114,65 | 135.248 |
08 mag 2023 | 115,50 | 115,50 | 114,15 | 114,15 | 114,15 | 86.360 |
05 mag 2023 | 114,50 | 115,60 | 114,30 | 114,80 | 114,80 | 124.818 |
04 mag 2023 | 115,10 | 115,25 | 113,55 | 114,60 | 114,60 | 130.504 |
03 mag 2023 | 113,10 | 116,95 | 112,95 | 115,40 | 115,40 | 164.469 |
02 mag 2023 | 115,05 | 116,65 | 112,45 | 112,80 | 112,80 | 264.099 |
28 apr 2023 | 117,20 | 118,75 | 116,90 | 118,75 | 118,75 | 192.592 |
27 apr 2023 | 117,00 | 118,30 | 116,80 | 117,20 | 117,20 | 111.104 |
26 apr 2023 | 118,80 | 119,00 | 117,15 | 118,30 | 118,30 | 138.906 |
25 apr 2023 | 119,80 | 120,45 | 118,90 | 119,55 | 119,55 | 223.085 |
24 apr 2023 | 119,25 | 121,85 | 119,25 | 120,00 | 120,00 | 425.005 |
21 apr 2023 | 119,25 | 121,15 | 119,10 | 119,40 | 119,40 | 263.546 |
20 apr 2023 | 119,30 | 121,05 | 118,30 | 119,40 | 119,40 | 313.817 |
19 apr 2023 | 118,00 | 119,75 | 116,55 | 119,25 | 119,25 | 344.750 |
18 apr 2023 | 113,90 | 120,10 | 113,50 | 118,30 | 118,30 | 602.811 |
17 apr 2023 | 113,00 | 114,10 | 112,40 | 113,15 | 113,15 | 230.450 |
14 apr 2023 | 112,60 | 113,70 | 112,05 | 112,95 | 112,95 | 464.495 |
13 apr 2023 | 114,10 | 115,40 | 112,00 | 112,00 | 112,00 | 557.399 |
12 apr 2023 | 110,65 | 115,95 | 110,30 | 114,05 | 114,05 | 765.464 |
11 apr 2023 | 110,95 | 111,35 | 109,45 | 110,80 | 110,80 | 494.916 |
06 apr 2023 | 108,80 | 110,15 | 108,50 | 109,85 | 109,85 | 522.466 |
05 apr 2023 | 109,45 | 109,85 | 107,70 | 108,05 | 108,05 | 605.011 |
04 apr 2023 | 109,90 | 111,40 | 109,35 | 109,85 | 109,85 | 641.406 |
03 apr 2023 | 109,05 | 109,35 | 107,10 | 109,00 | 109,00 | 730.560 |
31 mar 2023 | 107,80 | 108,95 | 105,80 | 108,70 | 108,70 | 1.143.890 |
30 mar 2023 | 110,00 | 110,35 | 108,00 | 108,00 | 108,00 | 652.521 |
29 mar 2023 | 108,35 | 110,20 | 108,30 | 109,65 | 109,65 | 572.523 |
28 mar 2023 | 112,00 | 112,30 | 109,55 | 109,80 | 109,80 | 343.232 |
27 mar 2023 | 110,15 | 112,40 | 110,05 | 111,30 | 111,30 | 389.163 |
24 mar 2023 | 112,75 | 113,00 | 108,85 | 109,20 | 109,20 | 694.872 |
23 mar 2023 | 113,15 | 113,50 | 112,05 | 113,35 | 113,35 | 301.172 |
22 mar 2023 | 113,25 | 113,40 | 110,55 | 113,20 | 113,20 | 561.496 |
21 mar 2023 | 115,85 | 116,10 | 113,00 | 113,45 | 113,45 | 444.113 |
20 mar 2023 | 114,10 | 116,55 | 113,65 | 115,05 | 115,05 | 416.903 |
17 mar 2023 | 116,50 | 117,70 | 114,05 | 114,35 | 114,35 | 877.847 |
16 mar 2023 | 114,15 | 116,15 | 113,20 | 115,95 | 115,95 | 541.134 |
15 mar 2023 | 115,00 | 115,25 | 112,20 | 113,20 | 113,20 | 598.926 |
14 mar 2023 | 114,25 | 115,85 | 113,50 | 115,50 | 115,50 | 540.933 |
13 mar 2023 | 113,70 | 114,95 | 111,50 | 114,55 | 114,55 | 611.377 |
10 mar 2023 | 114,80 | 114,90 | 113,15 | 113,70 | 113,70 | 510.508 |
09 mar 2023 | 116,95 | 117,35 | 115,10 | 115,50 | 115,50 | 403.061 |
08 mar 2023 | 116,00 | 116,80 | 113,60 | 116,80 | 116,80 | 791.277 |
07 mar 2023 | 118,00 | 120,40 | 117,90 | 118,85 | 118,85 | 404.856 |
06 mar 2023 | 119,60 | 119,85 | 118,25 | 118,50 | 118,50 | 299.142 |
03 mar 2023 | 119,90 | 120,15 | 118,90 | 119,30 | 119,30 | 286.639 |
02 mar 2023 | 117,30 | 119,40 | 116,50 | 119,20 | 119,20 | 310.229 |
01 mar 2023 | 117,10 | 119,40 | 116,70 | 117,95 | 117,95 | 470.522 |
28 feb 2023 | 117,80 | 118,10 | 116,45 | 116,70 | 116,70 | 541.753 |
27 feb 2023 | 119,45 | 119,45 | 118,00 | 118,00 | 118,00 | 891.086 |
24 feb 2023 | 121,90 | 122,00 | 117,85 | 118,00 | 118,00 | 601.401 |
23 feb 2023 | 124,10 | 124,25 | 120,75 | 120,75 | 120,75 | 392.666 |
22 feb 2023 | 121,85 | 123,05 | 119,70 | 123,00 | 123,00 | 350.202 |
21 feb 2023 | 124,10 | 124,65 | 122,50 | 122,50 | 122,50 | 296.870 |
20 feb 2023 | 123,40 | 125,55 | 123,10 | 124,75 | 124,75 | 258.649 |
17 feb 2023 | 124,85 | 124,85 | 122,00 | 123,40 | 123,40 | 626.728 |
16 feb 2023 | 123,00 | 126,70 | 120,95 | 125,70 | 125,70 | 952.171 |
15 feb 2023 | 118,40 | 120,80 | 118,05 | 119,35 | 119,35 | 566.130 |
14 feb 2023 | 119,50 | 120,90 | 117,75 | 118,50 | 118,50 | 512.796 |
13 feb 2023 | 119,20 | 120,10 | 118,15 | 120,05 | 120,05 | 378.943 |
10 feb 2023 | 122,00 | 122,40 | 117,25 | 118,55 | 118,55 | 724.395 |
09 feb 2023 | 125,45 | 126,00 | 122,00 | 122,45 | 122,45 | 654.283 |
08 feb 2023 | 123,45 | 126,55 | 123,25 | 124,65 | 124,65 | 643.432 |
07 feb 2023 | 122,80 | 122,85 | 121,00 | 121,85 | 121,85 | 455.576 |
06 feb 2023 | 122,15 | 123,75 | 121,30 | 121,65 | 121,65 | 325.581 |
03 feb 2023 | 123,05 | 124,00 | 121,85 | 124,00 | 124,00 | 374.816 |
02 feb 2023 | 120,00 | 124,00 | 120,00 | 123,05 | 123,05 | 687.270 |
01 feb 2023 | 118,20 | 119,40 | 117,75 | 118,70 | 118,70 | 420.201 |
31 gen 2023 | 115,35 | 117,95 | 115,30 | 117,70 | 117,70 | 559.493 |
30 gen 2023 | 115,85 | 116,35 | 114,70 | 116,20 | 116,20 | 575.918 |
27 gen 2023 | 118,85 | 118,95 | 115,25 | 115,75 | 115,75 | 790.468 |
26 gen 2023 | 118,35 | 120,25 | 118,10 | 118,60 | 118,60 | 580.638 |
25 gen 2023 | 120,85 | 120,95 | 117,00 | 117,80 | 117,80 | 696.199 |
24 gen 2023 | 121,60 | 122,60 | 120,45 | 121,00 | 121,00 | 561.343 |
23 gen 2023 | 122,95 | 122,95 | 118,10 | 120,35 | 120,35 | 767.952 |
20 gen 2023 | 122,90 | 125,15 | 121,80 | 125,00 | 125,00 | 603.328 |
19 gen 2023 | 123,75 | 124,25 | 121,80 | 122,10 | 122,10 | 487.198 |
18 gen 2023 | 121,75 | 124,65 | 121,20 | 124,65 | 124,65 | 472.896 |
17 gen 2023 | 120,55 | 122,10 | 119,70 | 121,95 | 121,95 | 460.772 |
16 gen 2023 | 121,30 | 121,85 | 120,05 | 121,35 | 121,35 | 383.199 |
13 gen 2023 | 121,15 | 121,50 | 120,00 | 121,25 | 121,25 | 432.348 |
12 gen 2023 | 122,50 | 124,10 | 120,75 | 120,75 | 120,75 | 497.421 |
11 gen 2023 | 119,45 | 123,10 | 119,35 | 122,60 | 122,60 | 463.700 |
10 gen 2023 | 120,40 | 120,65 | 118,85 | 119,95 | 119,95 | 410.652 |
09 gen 2023 | 121,65 | 122,00 | 120,15 | 120,50 | 120,50 | 515.230 |
06 gen 2023 | 118,60 | 121,00 | 117,15 | 121,00 | 121,00 | 446.459 |
05 gen 2023 | 119,90 | 119,90 | 116,35 | 118,55 | 118,55 | 470.475 |
*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...