Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 177,84 | 177,84 | 173,14 | 177,27 | 177,27 | 925.600 |
25 mag 2023 | 183,26 | 183,37 | 176,95 | 179,25 | 179,25 | 1.010.300 |
24 mag 2023 | 185,73 | 187,00 | 182,80 | 185,88 | 185,88 | 665.700 |
23 mag 2023 | 184,92 | 189,58 | 183,67 | 184,93 | 184,93 | 939.700 |
22 mag 2023 | 190,21 | 190,30 | 185,04 | 186,00 | 186,00 | 1.101.200 |
19 mag 2023 | 200,60 | 200,85 | 188,91 | 190,21 | 190,21 | 923.600 |
18 mag 2023 | 195,06 | 202,18 | 194,87 | 201,72 | 201,72 | 575.100 |
17 mag 2023 | 193,40 | 196,77 | 192,54 | 195,97 | 195,97 | 515.600 |
16 mag 2023 | 196,97 | 196,97 | 192,10 | 192,39 | 192,39 | 569.700 |
15 mag 2023 | 196,44 | 199,25 | 194,87 | 198,94 | 198,94 | 486.900 |
12 mag 2023 | 192,81 | 196,91 | 192,81 | 196,23 | 196,23 | 655.900 |
11 mag 2023 | 199,55 | 200,38 | 192,36 | 192,81 | 192,81 | 771.600 |
10 mag 2023 | 201,13 | 204,12 | 197,03 | 199,39 | 199,39 | 403.600 |
09 mag 2023 | 195,36 | 199,47 | 193,98 | 199,07 | 199,07 | 502.800 |
08 mag 2023 | 196,40 | 197,82 | 194,20 | 196,68 | 196,68 | 445.600 |
05 mag 2023 | 194,63 | 199,74 | 194,63 | 195,80 | 195,80 | 589.500 |
04 mag 2023 | 196,22 | 198,60 | 193,17 | 194,40 | 194,40 | 378.000 |
03 mag 2023 | 198,70 | 200,33 | 195,35 | 195,90 | 195,90 | 496.500 |
02 mag 2023 | 196,00 | 200,07 | 193,69 | 199,45 | 199,45 | 817.300 |
01 mag 2023 | 195,94 | 197,82 | 194,76 | 196,81 | 196,81 | 648.000 |
28 apr 2023 | 196,25 | 198,32 | 193,20 | 197,36 | 197,36 | 608.300 |
27 apr 2023 | 198,32 | 199,55 | 194,43 | 197,78 | 197,78 | 756.800 |
26 apr 2023 | 195,35 | 200,25 | 195,07 | 197,00 | 197,00 | 748.900 |
25 apr 2023 | 201,66 | 202,32 | 193,56 | 194,69 | 194,69 | 990.200 |
24 apr 2023 | 200,30 | 202,45 | 196,88 | 202,43 | 202,43 | 745.400 |
21 apr 2023 | 202,90 | 203,66 | 200,26 | 200,59 | 200,59 | 728.500 |
20 apr 2023 | 200,00 | 203,00 | 199,55 | 202,81 | 202,81 | 563.500 |
19 apr 2023 | 201,09 | 202,61 | 197,24 | 201,61 | 201,61 | 1.009.500 |
18 apr 2023 | 202,45 | 205,00 | 202,03 | 203,53 | 203,53 | 957.100 |
17 apr 2023 | 206,00 | 207,76 | 200,70 | 202,50 | 202,50 | 1.301.600 |
14 apr 2023 | 209,32 | 211,02 | 204,03 | 206,00 | 206,00 | 1.339.000 |
13 apr 2023 | 214,69 | 215,94 | 209,24 | 210,23 | 210,23 | 1.253.100 |
12 apr 2023 | 219,94 | 220,19 | 211,95 | 213,10 | 213,10 | 833.700 |
11 apr 2023 | 217,00 | 219,70 | 216,67 | 217,18 | 217,18 | 781.900 |
10 apr 2023 | 206,39 | 217,80 | 205,26 | 216,72 | 216,72 | 1.175.800 |
06 apr 2023 | 205,81 | 207,09 | 202,31 | 207,04 | 207,04 | 541.800 |
05 apr 2023 | 206,44 | 207,80 | 205,31 | 206,43 | 206,43 | 505.000 |
04 apr 2023 | 209,77 | 209,77 | 205,03 | 206,61 | 206,61 | 513.700 |
03 apr 2023 | 207,05 | 210,59 | 206,16 | 210,05 | 210,05 | 698.600 |
31 mar 2023 | 202,92 | 206,74 | 202,09 | 205,97 | 205,97 | 592.200 |
30 mar 2023 | 202,82 | 203,62 | 200,99 | 201,35 | 201,35 | 414.500 |
29 mar 2023 | 203,25 | 203,25 | 199,58 | 201,07 | 201,07 | 505.000 |
28 mar 2023 | 199,48 | 203,87 | 199,48 | 202,08 | 202,08 | 477.700 |
27 mar 2023 | 200,20 | 201,75 | 197,91 | 199,20 | 199,20 | 411.600 |
24 mar 2023 | 197,44 | 200,76 | 193,46 | 200,01 | 200,01 | 574.200 |
23 mar 2023 | 197,91 | 201,64 | 197,31 | 199,28 | 199,28 | 472.000 |
22 mar 2023 | 200,39 | 202,12 | 196,85 | 197,16 | 197,16 | 468.800 |
21 mar 2023 | 201,73 | 203,43 | 197,77 | 199,59 | 199,59 | 568.200 |
20 mar 2023 | 195,14 | 199,83 | 194,21 | 199,10 | 199,10 | 714.600 |
17 mar 2023 | 193,98 | 195,61 | 188,46 | 193,40 | 193,40 | 1.274.700 |
16 mar 2023 | 191,20 | 196,36 | 188,72 | 195,33 | 195,33 | 1.623.600 |
15 mar 2023 | 194,17 | 198,47 | 194,07 | 198,17 | 198,17 | 1.120.900 |
14 mar 2023 | 200,32 | 200,32 | 195,63 | 197,84 | 197,84 | 799.100 |
13 mar 2023 | 193,38 | 199,98 | 189,50 | 195,78 | 195,78 | 980.400 |
10 mar 2023 | 198,93 | 200,32 | 194,62 | 196,04 | 196,04 | 725.800 |
09 mar 2023 | 200,85 | 202,43 | 199,00 | 199,53 | 199,53 | 624.300 |
08 mar 2023 | 200,97 | 201,00 | 196,20 | 200,85 | 200,85 | 766.800 |
07 mar 2023 | 205,25 | 208,44 | 200,69 | 200,82 | 200,82 | 868.300 |
06 mar 2023 | 205,67 | 207,11 | 203,07 | 203,30 | 203,30 | 569.800 |
03 mar 2023 | 202,00 | 206,41 | 201,65 | 206,38 | 206,38 | 551.400 |
02 mar 2023 | 199,03 | 201,89 | 196,89 | 201,87 | 201,87 | 856.800 |
01 mar 2023 | 202,58 | 204,25 | 198,96 | 199,40 | 199,40 | 688.400 |
28 feb 2023 | 205,61 | 207,50 | 204,22 | 204,30 | 204,30 | 443.100 |
27 feb 2023 | 208,04 | 208,04 | 203,04 | 205,15 | 205,15 | 741.700 |
24 feb 2023 | 204,27 | 208,08 | 202,00 | 207,06 | 207,06 | 533.000 |
23 feb 2023 | 206,87 | 207,16 | 200,76 | 206,52 | 206,52 | 773.900 |
22 feb 2023 | 208,08 | 211,40 | 206,33 | 207,01 | 207,01 | 401.500 |
21 feb 2023 | 206,46 | 209,43 | 205,44 | 207,58 | 207,58 | 559.300 |
17 feb 2023 | 208,42 | 212,56 | 207,97 | 210,47 | 210,47 | 681.800 |
16 feb 2023 | 205,35 | 209,58 | 204,55 | 207,66 | 207,66 | 552.500 |
15 feb 2023 | 205,46 | 209,38 | 205,00 | 208,38 | 208,38 | 600.100 |
14 feb 2023 | 203,88 | 209,74 | 202,01 | 206,44 | 206,44 | 755.900 |
13 feb 2023 | 204,22 | 207,91 | 203,45 | 207,01 | 207,01 | 1.100.800 |
10 feb 2023 | 201,17 | 202,23 | 198,75 | 201,64 | 201,64 | 736.400 |
09 feb 2023 | 200,11 | 202,73 | 198,51 | 200,31 | 200,31 | 529.100 |
08 feb 2023 | 200,00 | 200,19 | 197,07 | 199,04 | 199,04 | 652.900 |
07 feb 2023 | 198,89 | 198,99 | 193,81 | 198,32 | 198,32 | 496.700 |
06 feb 2023 | 198,99 | 200,50 | 197,84 | 199,23 | 199,23 | 548.500 |
03 feb 2023 | 196,62 | 202,09 | 194,77 | 199,71 | 199,71 | 495.500 |
02 feb 2023 | 200,28 | 202,94 | 198,76 | 200,77 | 200,77 | 583.900 |
01 feb 2023 | 196,48 | 200,52 | 194,74 | 198,35 | 198,35 | 539.200 |
31 gen 2023 | 194,97 | 197,15 | 194,70 | 197,13 | 197,13 | 714.300 |
30 gen 2023 | 194,00 | 197,00 | 192,61 | 193,09 | 193,09 | 446.000 |
27 gen 2023 | 193,13 | 196,45 | 192,57 | 195,23 | 195,23 | 549.400 |
26 gen 2023 | 194,30 | 195,95 | 190,13 | 193,65 | 193,65 | 429.100 |
25 gen 2023 | 190,34 | 192,38 | 187,84 | 192,06 | 192,06 | 362.200 |
24 gen 2023 | 190,30 | 192,42 | 189,48 | 192,02 | 192,02 | 477.800 |
23 gen 2023 | 187,88 | 192,10 | 186,85 | 191,67 | 191,67 | 567.300 |
20 gen 2023 | 182,09 | 187,92 | 180,64 | 187,22 | 187,22 | 420.000 |
19 gen 2023 | 183,27 | 183,67 | 181,17 | 181,54 | 181,54 | 578.400 |
18 gen 2023 | 186,89 | 190,84 | 184,79 | 185,15 | 185,15 | 481.600 |
17 gen 2023 | 188,16 | 188,38 | 184,53 | 185,91 | 185,91 | 918.200 |
13 gen 2023 | 187,41 | 192,12 | 186,39 | 190,34 | 190,34 | 726.800 |
12 gen 2023 | 192,37 | 192,39 | 187,41 | 188,36 | 188,36 | 564.200 |
11 gen 2023 | 192,17 | 193,53 | 189,65 | 191,21 | 191,21 | 947.400 |
10 gen 2023 | 187,41 | 190,93 | 185,61 | 190,55 | 190,55 | 1.041.000 |
09 gen 2023 | 183,54 | 187,50 | 177,64 | 186,83 | 186,83 | 1.776.900 |
06 gen 2023 | 178,20 | 180,56 | 176,04 | 177,08 | 177,08 | 1.016.200 |
05 gen 2023 | 173,36 | 177,66 | 169,71 | 177,08 | 177,08 | 801.600 |
04 gen 2023 | 174,41 | 175,25 | 169,71 | 173,57 | 173,57 | 1.764.900 |
*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...