Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2022 | 135,6710 | 136,3620 | 135,6590 | 136,1600 | 136,1600 | - |
04 lug 2022 | 135,0430 | 135,7710 | 134,7980 | 135,0430 | 135,0430 | - |
01 lug 2022 | 135,7860 | 135,9770 | 134,7960 | 135,7860 | 135,7860 | - |
30 giu 2022 | 136,5890 | 136,7990 | 135,6870 | 136,5890 | 136,5890 | - |
29 giu 2022 | 136,0470 | 136,9970 | 135,8110 | 136,0470 | 136,0470 | - |
28 giu 2022 | 135,4350 | 136,3030 | 135,1240 | 135,4350 | 135,4350 | - |
27 giu 2022 | 135,0620 | 135,5390 | 134,5350 | 135,0620 | 135,0620 | - |
24 giu 2022 | 134,8400 | 135,2720 | 134,3700 | 134,8400 | 134,8400 | - |
23 giu 2022 | 136,0240 | 136,1810 | 134,2940 | 136,0240 | 136,0240 | - |
22 giu 2022 | 136,2690 | 136,5950 | 135,7510 | 136,2690 | 136,2690 | - |
21 giu 2022 | 135,0870 | 136,3290 | 134,9450 | 135,0870 | 135,0870 | - |
20 giu 2022 | 135,2760 | 135,4120 | 134,5490 | 135,2760 | 135,2760 | - |
17 giu 2022 | 132,4210 | 135,4120 | 132,1870 | 132,4210 | 132,4210 | - |
16 giu 2022 | 134,1150 | 134,6720 | 131,5470 | 134,1150 | 134,1150 | - |
15 giu 2022 | 135,2940 | 135,2850 | 134,2970 | 135,2940 | 135,2940 | - |
14 giu 2022 | 134,2250 | 134,9680 | 133,9000 | 134,2250 | 134,2250 | - |
13 giu 2022 | 134,8140 | 135,1580 | 133,6090 | 134,8140 | 134,8140 | - |
10 giu 2022 | 134,4180 | 134,3810 | 133,3870 | 134,4180 | 134,4180 | - |
09 giu 2022 | 134,4300 | 134,5540 | 133,1910 | 134,4300 | 134,4300 | - |
08 giu 2022 | 132,8470 | 134,4360 | 132,7330 | 132,8470 | 132,8470 | - |
07 giu 2022 | 132,1760 | 132,9880 | 132,0970 | 132,1760 | 132,1760 | - |
06 giu 2022 | 130,7070 | 131,6760 | 130,4730 | 130,7070 | 130,7070 | - |
03 giu 2022 | 129,9180 | 130,9710 | 129,6950 | 129,9180 | 129,9180 | - |
02 giu 2022 | 130,1220 | 130,1810 | 129,5270 | 130,1220 | 130,1220 | - |
01 giu 2022 | 128,7360 | 130,1160 | 128,8000 | 128,7360 | 128,7360 | - |
31 mag 2022 | 127,7840 | 128,8780 | 127,6530 | 127,7840 | 127,7840 | - |
30 mag 2022 | 127,2850 | 127,8060 | 126,8700 | 127,2850 | 127,2850 | - |
27 mag 2022 | 127,0450 | 127,2110 | 126,6770 | 127,0450 | 127,0450 | - |
26 mag 2022 | 127,1520 | 127,5600 | 126,5690 | 127,1520 | 127,1520 | - |
25 mag 2022 | 126,7690 | 127,4150 | 126,6750 | 126,7690 | 126,7690 | - |
24 mag 2022 | 127,8460 | 128,0500 | 126,3920 | 127,8460 | 127,8460 | - |
23 mag 2022 | 127,9030 | 127,9330 | 127,1670 | 127,9030 | 127,9030 | - |
20 mag 2022 | 127,8320 | 128,2840 | 127,5370 | 127,8320 | 127,8320 | - |
19 mag 2022 | 127,9140 | 128,9380 | 127,0290 | 127,9140 | 127,9140 | - |
18 mag 2022 | 129,4540 | 129,4330 | 128,1200 | 129,4540 | 129,4540 | - |
17 mag 2022 | 128,9230 | 129,7500 | 128,8400 | 128,9230 | 128,9230 | - |
16 mag 2022 | 129,4320 | 129,6040 | 128,7060 | 129,4320 | 129,4320 | - |
13 mag 2022 | 128,5880 | 129,4370 | 128,3660 | 128,5880 | 128,5880 | - |
12 mag 2022 | 129,8350 | 129,8980 | 127,5850 | 129,8350 | 129,8350 | - |
11 mag 2022 | 130,3510 | 130,7830 | 129,6120 | 130,3510 | 130,3510 | - |
10 mag 2022 | 130,3770 | 130,5280 | 129,8150 | 130,3770 | 130,3770 | - |
09 mag 2022 | 130,7490 | 131,3250 | 130,1500 | 130,7490 | 130,7490 | - |
06 mag 2022 | 130,3300 | 130,8050 | 130,2210 | 130,3300 | 130,3300 | - |
05 mag 2022 | 129,2230 | 130,4320 | 128,7750 | 129,2230 | 129,2230 | - |
04 mag 2022 | 130,1160 | 130,1980 | 129,8030 | 130,1160 | 130,1160 | - |
03 mag 2022 | 130,1120 | 130,2800 | 129,7190 | 130,1120 | 130,1120 | - |
02 mag 2022 | 130,0110 | 130,4710 | 129,6160 | 130,0110 | 130,0110 | - |
29 apr 2022 | 130,8110 | 130,8100 | 129,4600 | 130,8110 | 130,8110 | - |
28 apr 2022 | 128,3940 | 131,2210 | 128,3680 | 128,3940 | 128,3940 | - |
27 apr 2022 | 127,2660 | 128,5780 | 127,2590 | 127,2660 | 127,2660 | - |
26 apr 2022 | 127,7440 | 128,1880 | 127,0440 | 127,7440 | 127,7440 | - |
25 apr 2022 | 128,6050 | 128,8220 | 127,5250 | 128,6050 | 128,6050 | - |
22 apr 2022 | 128,4080 | 129,0590 | 127,8070 | 128,4080 | 128,4080 | - |
21 apr 2022 | 128,0130 | 128,6960 | 127,8270 | 128,0130 | 128,0130 | - |
20 apr 2022 | 129,3330 | 129,3740 | 127,5110 | 129,3330 | 129,3330 | - |
19 apr 2022 | 127,0980 | 128,8610 | 127,0390 | 127,0980 | 127,0980 | - |
18 apr 2022 | 126,6180 | 126,7900 | 126,2630 | 126,6180 | 126,6180 | - |
15 apr 2022 | 126,1790 | 126,6710 | 126,0690 | 126,1790 | 126,1790 | - |
14 apr 2022 | 125,3770 | 125,9880 | 125,1310 | 125,3770 | 125,3770 | - |
13 apr 2022 | 125,4160 | 126,2970 | 125,3710 | 125,4160 | 125,4160 | - |
12 apr 2022 | 125,4720 | 125,7430 | 124,8730 | 125,4720 | 125,4720 | - |
11 apr 2022 | 124,3850 | 125,7610 | 124,3020 | 124,3850 | 124,3850 | - |
08 apr 2022 | 124,0960 | 124,6500 | 123,6830 | 124,0960 | 124,0960 | - |
07 apr 2022 | 123,7230 | 123,9950 | 123,5080 | 123,7230 | 123,7230 | - |
06 apr 2022 | 123,6560 | 124,0440 | 123,5880 | 123,6560 | 123,6560 | - |
05 apr 2022 | 122,8090 | 123,4990 | 122,4200 | 122,8090 | 122,8090 | - |
04 apr 2022 | 122,6100 | 122,9280 | 122,2880 | 122,6100 | 122,6100 | - |
01 apr 2022 | 121,7560 | 122,9970 | 121,7430 | 121,7560 | 121,7560 | - |
31 mar 2022 | 122,0210 | 122,4160 | 121,2910 | 122,0210 | 122,0210 | - |
30 mar 2022 | 123,1250 | 123,0230 | 121,3160 | 123,1250 | 123,1250 | - |
29 mar 2022 | 123,6600 | 124,2090 | 122,0580 | 123,6600 | 123,6600 | - |
28 mar 2022 | 122,2700 | 125,0550 | 122,1590 | 122,2700 | 122,2700 | - |
25 mar 2022 | 122,3500 | 122,3500 | 121,2170 | 122,3460 | 122,3460 | - |
24 mar 2022 | 121,1380 | 122,1030 | 120,9800 | 121,1270 | 121,1270 | - |
23 mar 2022 | 121,2650 | 121,2990 | 120,6280 | 121,3400 | 121,3400 | - |
22 mar 2022 | 119,5940 | 120,9760 | 119,5940 | 119,5940 | 119,5940 | - |
21 mar 2022 | 119,2610 | 119,2930 | 119,1000 | 119,2630 | 119,2630 | - |
18 mar 2022 | 118,4850 | 119,3890 | 118,4850 | 118,4860 | 118,4860 | - |
17 mar 2022 | 118,8910 | 118,9980 | 118,4220 | 118,8700 | 118,8700 | - |
16 mar 2022 | 118,3120 | 118,5010 | 118,1720 | 118,2920 | 118,2920 | - |
15 mar 2022 | 118,2180 | 118,4340 | 117,7450 | 118,2180 | 118,2180 | - |
14 mar 2022 | 117,5040 | 118,0590 | 117,4670 | 117,5290 | 117,5290 | - |
11 mar 2022 | 116,1590 | 117,1640 | 116,1500 | 116,1790 | 116,1790 | - |
10 mar 2022 | 115,9110 | 116,1900 | 115,8200 | 115,9090 | 115,9090 | - |
09 mar 2022 | 115,7420 | 115,9410 | 115,5790 | 115,7220 | 115,7220 | - |
08 mar 2022 | 115,3690 | 115,7760 | 115,3320 | 115,3730 | 115,3730 | - |
07 mar 2022 | 114,9370 | 115,4710 | 114,8420 | 114,9500 | 114,9500 | - |
04 mar 2022 | 115,4800 | 115,5330 | 114,6510 | 115,4740 | 115,4740 | - |
03 mar 2022 | 115,4970 | 115,8000 | 115,4950 | 115,5190 | 115,5190 | - |
02 mar 2022 | 114,8150 | 115,6800 | 114,7950 | 114,8330 | 114,8330 | - |
01 mar 2022 | 115,0820 | 115,2650 | 114,7190 | 115,0780 | 115,0780 | - |
28 feb 2022 | 115,5880 | 115,6470 | 115,0930 | 115,5850 | 115,5850 | - |
25 feb 2022 | 115,5470 | 115,6310 | 115,1520 | 115,5710 | 115,5710 | - |
24 feb 2022 | 114,9160 | 115,6260 | 114,4140 | 114,8980 | 114,8980 | - |
23 feb 2022 | 115,1020 | 115,1850 | 114,9670 | 115,0960 | 115,0960 | - |
22 feb 2022 | 114,5830 | 115,2320 | 114,5260 | 114,6090 | 114,6090 | - |
21 feb 2022 | 114,9560 | 115,1060 | 114,7990 | 114,9610 | 114,9610 | - |
18 feb 2022 | 114,8560 | 115,2640 | 114,7870 | 114,8660 | 114,8660 | - |
17 feb 2022 | 115,3940 | 115,5280 | 114,8610 | 115,3870 | 115,3870 | - |
16 feb 2022 | 115,6400 | 115,7740 | 115,3910 | 115,6350 | 115,6350 | - |
*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...