Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mar 2021 | 148,6400 | 148,8870 | 148,0800 | 148,2160 | 148,2160 | - |
01 mar 2021 | 148,7960 | 149,2810 | 148,3470 | 148,7920 | 148,7920 | - |
26 feb 2021 | 148,9540 | 149,0150 | 147,4270 | 148,9710 | 148,9710 | - |
25 feb 2021 | 149,8500 | 150,4350 | 149,7488 | 149,8829 | 149,8829 | - |
24 feb 2021 | 148,6540 | 149,9520 | 148,6290 | 148,6401 | 148,6401 | - |
23 feb 2021 | 147,7200 | 148,3890 | 147,6590 | 147,7000 | 147,7000 | - |
22 feb 2021 | 148,0360 | 148,2700 | 147,5450 | 148,0350 | 148,0350 | - |
19 feb 2021 | 147,5480 | 148,1360 | 147,2780 | 147,5610 | 147,5610 | - |
18 feb 2021 | 146,7340 | 147,7600 | 146,5400 | 146,7690 | 146,7690 | - |
17 feb 2021 | 147,3510 | 147,3510 | 146,4270 | 147,3500 | 147,3500 | - |
16 feb 2021 | 146,6080 | 147,2960 | 146,5190 | 146,6100 | 146,6100 | - |
15 feb 2021 | 145,7030 | 146,6240 | 145,6450 | 145,7070 | 145,7070 | - |
12 feb 2021 | 144,6580 | 145,4040 | 144,4800 | 144,6520 | 144,6520 | - |
11 feb 2021 | 144,6700 | 144,8910 | 144,5400 | 144,6710 | 144,6710 | - |
10 feb 2021 | 144,4800 | 145,0480 | 144,3900 | 144,4400 | 144,4400 | - |
09 feb 2021 | 144,6080 | 144,6520 | 144,0150 | 144,6070 | 144,6070 | - |
08 feb 2021 | 144,7860 | 144,9160 | 144,3900 | 144,7830 | 144,7830 | - |
05 feb 2021 | 144,3190 | 144,8770 | 144,2480 | 144,3640 | 144,3640 | - |
04 feb 2021 | 143,3050 | 144,2000 | 142,8420 | 143,2720 | 143,2720 | - |
03 feb 2021 | 143,4660 | 143,6780 | 143,1180 | 143,4390 | 143,4390 | - |
02 feb 2021 | 143,4100 | 143,7460 | 143,1360 | 143,4460 | 143,4460 | - |
01 feb 2021 | 143,4000 | 144,0830 | 143,3720 | 143,3760 | 143,3760 | - |
29 gen 2021 | 143,1650 | 143,9443 | 142,9970 | 143,1190 | 143,1190 | - |
28 gen 2021 | 142,3720 | 143,2300 | 142,1910 | 142,3400 | 142,3400 | - |
27 gen 2021 | 142,3510 | 142,6880 | 142,2040 | 142,3400 | 142,3400 | - |
26 gen 2021 | 141,8770 | 142,4390 | 141,2870 | 141,9110 | 141,9110 | - |
25 gen 2021 | 142,0400 | 142,3100 | 141,6640 | 142,0545 | 142,0545 | - |
22 gen 2021 | 142,1140 | 142,1860 | 141,5160 | 142,0750 | 142,0750 | - |
21 gen 2021 | 141,4820 | 142,2060 | 141,4080 | 141,5210 | 141,5210 | - |
20 gen 2021 | 141,7460 | 142,2980 | 141,1060 | 141,7450 | 141,7450 | - |
19 gen 2021 | 140,8330 | 141,7100 | 140,8330 | 140,8270 | 140,8270 | - |
18 gen 2021 | 141,0350 | 141,0750 | 140,3540 | 141,0370 | 141,0370 | - |
15 gen 2021 | 142,0650 | 142,0980 | 140,9640 | 142,0500 | 142,0500 | - |
14 gen 2021 | 141,6980 | 142,2110 | 141,6100 | 141,7020 | 141,7020 | - |
13 gen 2021 | 141,7800 | 142,2280 | 141,5700 | 141,8020 | 141,8020 | - |
12 gen 2021 | 140,8310 | 142,0060 | 140,7250 | 140,8100 | 140,8100 | - |
11 gen 2021 | 140,6970 | 140,8370 | 140,3340 | 140,6720 | 140,6720 | - |
08 gen 2021 | 140,8080 | 141,3310 | 140,7320 | 140,8180 | 140,8180 | - |
07 gen 2021 | 140,3320 | 140,9800 | 140,1160 | 140,3400 | 140,3400 | - |
06 gen 2021 | 139,9250 | 140,5540 | 139,7800 | 139,9290 | 139,9290 | - |
05 gen 2021 | 139,9810 | 140,1350 | 139,5080 | 139,9330 | 139,9330 | - |
04 gen 2021 | 141,2490 | 141,2490 | 139,7810 | 141,2570 | 141,2570 | - |
01 gen 2021 | 141,1300 | 141,1600 | 138,7400 | 141,1400 | 141,1400 | - |
31 dic 2020 | 140,5510 | 141,1940 | 140,3810 | 140,5330 | 140,5330 | - |
30 dic 2020 | 139,7300 | 140,5340 | 139,7000 | 139,7900 | 139,7900 | - |
29 dic 2020 | 139,6100 | 140,1520 | 139,6100 | 139,6190 | 139,6190 | - |
28 dic 2020 | 140,5030 | 140,5610 | 139,5060 | 140,4950 | 140,4950 | - |
25 dic 2020 | 140,4600 | 140,8900 | 133,7130 | 140,1030 | 140,1030 | - |
24 dic 2020 | 139,8290 | 141,2060 | 139,8290 | 139,8210 | 139,8210 | - |
23 dic 2020 | 138,6730 | 140,2420 | 138,5440 | 138,6950 | 138,6950 | - |
22 dic 2020 | 138,9480 | 139,0650 | 138,0210 | 138,9700 | 138,9700 | - |
21 dic 2020 | 138,6620 | 138,7400 | 136,9940 | 138,6380 | 138,6380 | - |
18 dic 2020 | 139,9500 | 140,2970 | 139,3380 | 139,9390 | 139,9390 | - |
17 dic 2020 | 139,6870 | 140,3800 | 139,5970 | 139,7040 | 139,7040 | - |
16 dic 2020 | 139,3570 | 140,0360 | 139,1370 | 139,3040 | 139,3040 | - |
15 dic 2020 | 138,5730 | 139,4300 | 138,2970 | 138,6280 | 138,6280 | - |
14 dic 2020 | 138,4400 | 139,4070 | 138,2840 | 138,4070 | 138,4070 | - |
11 dic 2020 | 138,5490 | 138,6130 | 136,7800 | 138,6020 | 138,6020 | - |
10 dic 2020 | 139,3680 | 139,6430 | 138,4810 | 139,3560 | 139,3560 | - |
09 dic 2020 | 139,1840 | 140,3020 | 139,1450 | 139,1680 | 139,1680 | - |
08 dic 2020 | 138,9010 | 139,2660 | 138,4240 | 138,8990 | 138,8990 | - |
07 dic 2020 | 139,7750 | 139,8130 | 137,9160 | 139,7950 | 139,7950 | - |
04 dic 2020 | 139,6700 | 140,6890 | 139,5130 | 139,6800 | 139,6800 | - |
03 dic 2020 | 139,6490 | 140,2790 | 139,5210 | 139,6440 | 139,6440 | - |
02 dic 2020 | 139,9610 | 140,4160 | 138,9060 | 139,9900 | 139,9900 | - |
01 dic 2020 | 139,1120 | 140,2200 | 138,9850 | 139,0910 | 139,0910 | - |
30 nov 2020 | 138,7580 | 139,4430 | 138,4220 | 138,7460 | 138,7460 | - |
27 nov 2020 | 139,1930 | 139,2040 | 138,3450 | 139,1980 | 139,1980 | - |
26 nov 2020 | 139,6920 | 139,7700 | 138,9210 | 139,7240 | 139,7240 | - |
25 nov 2020 | 139,6260 | 139,7380 | 139,0120 | 139,6530 | 139,6530 | - |
24 nov 2020 | 139,2930 | 139,8190 | 139,1280 | 139,3208 | 139,3208 | - |
23 nov 2020 | 138,1010 | 139,0190 | 138,0800 | 138,1120 | 138,1120 | - |
20 nov 2020 | 137,4880 | 138,0260 | 137,4720 | 137,5400 | 137,5400 | - |
19 nov 2020 | 137,6040 | 137,9560 | 137,1870 | 137,7110 | 137,7110 | - |
18 nov 2020 | 138,0500 | 138,1530 | 137,8100 | 138,0920 | 138,0920 | - |
17 nov 2020 | 138,1550 | 138,3410 | 137,8140 | 138,1930 | 138,1930 | - |
16 nov 2020 | 138,3520 | 138,8060 | 137,6650 | 138,3720 | 138,3720 | - |
13 nov 2020 | 137,8890 | 138,4960 | 137,5200 | 137,8910 | 137,8910 | - |
12 nov 2020 | 139,4000 | 139,4010 | 138,0120 | 139,3880 | 139,3880 | - |
11 nov 2020 | 139,5780 | 140,1680 | 139,3000 | 139,5710 | 139,5710 | - |
10 nov 2020 | 138,4470 | 139,7560 | 138,1680 | 138,4340 | 138,4340 | - |
09 nov 2020 | 136,0760 | 138,7630 | 136,0290 | 136,0790 | 136,0790 | - |
06 nov 2020 | 136,0640 | 136,1690 | 135,4900 | 136,0850 | 136,0850 | - |
05 nov 2020 | 135,3230 | 136,2500 | 135,0600 | 135,3980 | 135,3980 | - |
04 nov 2020 | 137,2200 | 137,2790 | 135,3670 | 137,1470 | 137,1470 | - |
03 nov 2020 | 135,3150 | 136,6690 | 135,1610 | 135,3250 | 135,3250 | - |
02 nov 2020 | 135,2190 | 135,4070 | 134,8700 | 135,1700 | 135,1700 | - |
30 ott 2020 | 135,1960 | 135,7840 | 134,4110 | 135,1920 | 135,1920 | - |
29 ott 2020 | 135,4760 | 135,9350 | 134,6720 | 135,4890 | 135,4890 | - |
28 ott 2020 | 136,2180 | 136,2180 | 134,8980 | 136,2100 | 136,2100 | - |
27 ott 2020 | 136,4110 | 136,5740 | 136,1470 | 136,4340 | 136,4340 | - |
26 ott 2020 | 136,6630 | 137,0380 | 136,3000 | 136,6260 | 136,6260 | - |
22 ott 2020 | 137,1850 | 137,2666 | 136,5350 | 137,1960 | 137,1960 | - |
21 ott 2020 | 137,3980 | 137,5750 | 136,9760 | 137,4430 | 137,4430 | - |
20 ott 2020 | 136,6500 | 137,5010 | 136,5460 | 136,6130 | 136,6130 | - |
19 ott 2020 | 136,5390 | 137,0190 | 136,3340 | 136,5520 | 136,5520 | - |
18 ott 2020 | 136,2900 | 137,1900 | 136,2330 | 136,2790 | 136,2790 | - |
15 ott 2020 | 135,9240 | 136,3950 | 135,5260 | 135,9170 | 135,9170 | - |
14 ott 2020 | 136,8080 | 137,1410 | 135,7740 | 136,7460 | 136,7460 | - |
13 ott 2020 | 136,4160 | 137,3040 | 135,6780 | 136,4050 | 136,4050 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...