Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 feb 2023 | 176,40 | 178,10 | 172,45 | 173,70 | 173,70 | 27.217 |
02 feb 2023 | 177,00 | 181,35 | 176,55 | 177,90 | 177,90 | 31.812 |
01 feb 2023 | 180,30 | 184,20 | 175,55 | 175,90 | 175,90 | 31.812 |
31 gen 2023 | 170,05 | 182,80 | 169,85 | 181,75 | 181,75 | 46.686 |
30 gen 2023 | 168,00 | 171,65 | 167,05 | 170,40 | 170,40 | 25.647 |
27 gen 2023 | 167,10 | 170,15 | 165,95 | 169,90 | 169,90 | 26.795 |
26 gen 2023 | 162,65 | 167,75 | 162,45 | 167,15 | 167,15 | 24.862 |
25 gen 2023 | 160,00 | 163,30 | 159,60 | 162,45 | 162,45 | 18.753 |
24 gen 2023 | 158,95 | 161,25 | 156,85 | 159,85 | 159,85 | 21.920 |
23 gen 2023 | 154,75 | 159,95 | 154,50 | 158,55 | 158,55 | 25.536 |
20 gen 2023 | 154,45 | 155,40 | 151,85 | 154,80 | 154,80 | 12.912 |
19 gen 2023 | 154,50 | 157,55 | 153,60 | 154,60 | 154,60 | 18.129 |
18 gen 2023 | 151,55 | 156,05 | 151,50 | 155,00 | 155,00 | 18.098 |
17 gen 2023 | 150,50 | 152,10 | 148,50 | 151,10 | 151,10 | 16.457 |
16 gen 2023 | 150,55 | 152,35 | 147,00 | 151,70 | 151,70 | 23.810 |
13 gen 2023 | 150,55 | 152,35 | 147,00 | 151,70 | 151,70 | 23.810 |
12 gen 2023 | 143,90 | 150,75 | 143,90 | 149,40 | 149,40 | 30.546 |
11 gen 2023 | 149,80 | 150,50 | 142,05 | 143,90 | 143,90 | 37.941 |
10 gen 2023 | 157,00 | 158,05 | 149,10 | 150,90 | 150,90 | 36.499 |
09 gen 2023 | 158,30 | 161,20 | 156,40 | 158,05 | 158,05 | 23.893 |
06 gen 2023 | 160,10 | 162,55 | 157,15 | 158,30 | 158,30 | 16.254 |
05 gen 2023 | 162,25 | 163,15 | 159,50 | 160,55 | 160,55 | 15.424 |
04 gen 2023 | 167,25 | 167,95 | 159,25 | 161,30 | 161,30 | 21.948 |
03 gen 2023 | 166,45 | 171,15 | 164,65 | 166,30 | 166,30 | 18.913 |
02 gen 2023 | - | - | - | - | - | - |
30 dic 2022 | 169,10 | 172,45 | 165,15 | 167,30 | 167,30 | 13.417 |
29 dic 2022 | 172,95 | 173,40 | 169,25 | 170,05 | 170,05 | 10.617 |
28 dic 2022 | 166,75 | 174,95 | 166,70 | 173,55 | 173,55 | 16.432 |
27 dic 2022 | 171,00 | 171,00 | 165,70 | 166,95 | 166,95 | 10.951 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 168,90 | 172,65 | 168,80 | 172,00 | 172,00 | 9.136 |
22 dic 2022 | 169,10 | 170,20 | 165,15 | 168,90 | 168,90 | 10.468 |
21 dic 2022 | 168,50 | 170,35 | 167,10 | 169,35 | 169,35 | 10.144 |
20 dic 2022 | 164,50 | 169,65 | 164,20 | 167,80 | 167,80 | 12.859 |
19 dic 2022 | 164,05 | 164,05 | 164,05 | 164,05 | 164,05 | 12.459 |
16 dic 2022 | 164,15 | 164,15 | 164,15 | 164,15 | 164,15 | - |
15 dic 2022 | 171,50 | 171,50 | 171,50 | 171,50 | 171,50 | 2 |
14 dic 2022 | 167,00 | 169,60 | 166,50 | 168,30 | 168,30 | 104 |
13 dic 2022 | 165,50 | 165,50 | 165,00 | 167,15 | 167,15 | 29 |
12 dic 2022 | 156,30 | 156,50 | 155,00 | 166,35 | 166,35 | 20 |
09 dic 2022 | 158,50 | 158,50 | 157,00 | 157,75 | 157,75 | 35 |
08 dic 2022 | 158,50 | 158,50 | 157,00 | 156,90 | 156,90 | 8 |
07 dic 2022 | 157,70 | 157,70 | 157,70 | 157,70 | 157,70 | 8 |
06 dic 2022 | 161,10 | 161,10 | 161,10 | 161,05 | 161,05 | 1 |
05 dic 2022 | 160,15 | 160,15 | 160,15 | 160,15 | 160,15 | - |
02 dic 2022 | 159,65 | 161,45 | 159,65 | 160,15 | 160,15 | 11 |
01 dic 2022 | 170,00 | 170,45 | 170,00 | 163,35 | 163,35 | 2 |
30 nov 2022 | 167,50 | 167,50 | 167,50 | 167,70 | 167,70 | 1 |
29 nov 2022 | 166,70 | 166,70 | 166,70 | 166,70 | 166,70 | 4 |
28 nov 2022 | 162,90 | 162,90 | 160,85 | 160,65 | 160,65 | 4 |
25 nov 2022 | 162,30 | 162,30 | 162,30 | 163,55 | 163,55 | 14 |
23 nov 2022 | 163,85 | 163,85 | 160,20 | 160,10 | 160,10 | 19 |
22 nov 2022 | 160,00 | 162,25 | 160,00 | 161,80 | 161,80 | 14 |
21 nov 2022 | 151,50 | 159,00 | 150,45 | 157,50 | 157,50 | 303 |
18 nov 2022 | 153,65 | 157,05 | 150,75 | 151,30 | 151,30 | 4.246 |
17 nov 2022 | 154,90 | 156,15 | 150,60 | 152,70 | 152,70 | 6.069 |
16 nov 2022 | 158,90 | 159,55 | 154,30 | 155,45 | 155,45 | 7.028 |
15 nov 2022 | 166,15 | 167,70 | 154,10 | 156,75 | 156,75 | 12.892 |
14 nov 2022 | 168,70 | 168,70 | 163,40 | 166,20 | 166,20 | 11.888 |
11 nov 2022 | 170,25 | 173,70 | 168,70 | 170,10 | 170,10 | 18.694 |
10 nov 2022 | 165,30 | 171,70 | 162,90 | 171,00 | 171,00 | 23.681 |
09 nov 2022 | 164,90 | 168,45 | 163,65 | 165,15 | 165,15 | 22.941 |
08 nov 2022 | 171,50 | 172,55 | 163,80 | 166,45 | 166,45 | 27.557 |
07 nov 2022 | 175,70 | 177,55 | 166,45 | 170,55 | 170,55 | 27.609 |
03 nov 2022 | 174,40 | 177,90 | 173,45 | 175,75 | 175,75 | 15.422 |
02 nov 2022 | 181,15 | 181,25 | 170,00 | 172,20 | 172,20 | 23.035 |
01 nov 2022 | 175,20 | 183,40 | 175,20 | 182,15 | 182,15 | 19.829 |
31 ott 2022 | 177,85 | 180,60 | 173,80 | 174,60 | 174,60 | 21.709 |
30 ott 2022 | 171,70 | 178,55 | 171,55 | 177,70 | 177,70 | 26.373 |
27 ott 2022 | 178,85 | 179,65 | 167,75 | 169,80 | 169,80 | 30.554 |
26 ott 2022 | 181,00 | 183,60 | 178,10 | 178,85 | 178,85 | 19.567 |
25 ott 2022 | 184,90 | 185,75 | 179,05 | 179,75 | 179,75 | 25.195 |
24 ott 2022 | 191,10 | 192,80 | 183,30 | 185,80 | 185,80 | 28.943 |
23 ott 2022 | 190,05 | 194,15 | 188,90 | 190,40 | 190,40 | 18.487 |
20 ott 2022 | 188,70 | 192,55 | 186,20 | 190,90 | 190,90 | 17.813 |
19 ott 2022 | 190,15 | 194,60 | 188,20 | 191,05 | 191,05 | 20.022 |
18 ott 2022 | 195,10 | 196,45 | 190,15 | 192,30 | 192,30 | 19.265 |
17 ott 2022 | 196,30 | 197,80 | 193,20 | 195,10 | 195,10 | 18.453 |
16 ott 2022 | 197,50 | 199,70 | 194,05 | 195,55 | 195,55 | 21.872 |
13 ott 2022 | 203,00 | 204,60 | 195,65 | 196,70 | 196,70 | 31.214 |
12 ott 2022 | 209,70 | 210,60 | 201,10 | 202,15 | 202,15 | 34.565 |
11 ott 2022 | 217,40 | 218,85 | 209,20 | 209,75 | 209,75 | 31.777 |
10 ott 2022 | 216,90 | 220,90 | 215,15 | 217,85 | 217,85 | 15.733 |
09 ott 2022 | 217,00 | 219,35 | 215,35 | 217,45 | 217,45 | 11.673 |
06 ott 2022 | 217,95 | 221,05 | 213,80 | 218,10 | 218,10 | 21.179 |
05 ott 2022 | 226,25 | 226,45 | 216,75 | 217,70 | 217,70 | 22.410 |
04 ott 2022 | 219,65 | 226,30 | 218,10 | 224,65 | 224,65 | 23.923 |
03 ott 2022 | 216,55 | 222,45 | 216,30 | 219,30 | 219,30 | 20.035 |
02 ott 2022 | 220,80 | 222,65 | 214,75 | 215,75 | 215,75 | 22.478 |
29 set 2022 | 225,20 | 226,45 | 220,90 | 221,55 | 221,55 | 16.727 |
28 set 2022 | 228,20 | 229,75 | 224,20 | 225,70 | 225,70 | 14.501 |
27 set 2022 | 223,95 | 229,40 | 220,35 | 228,70 | 228,70 | 17.981 |
26 set 2022 | 225,00 | 229,05 | 222,90 | 224,35 | 224,35 | 15.720 |
25 set 2022 | 218,50 | 232,05 | 218,40 | 223,80 | 223,80 | 23.523 |
22 set 2022 | 222,40 | 223,40 | 217,25 | 220,45 | 220,45 | 12.356 |
21 set 2022 | 220,75 | 224,40 | 218,10 | 223,55 | 223,55 | 11.419 |
20 set 2022 | 224,70 | 226,40 | 219,40 | 221,30 | 221,30 | 11.658 |
19 set 2022 | 228,10 | 228,10 | 228,10 | 228,10 | 228,10 | 16.865 |
18 set 2022 | 224,05 | 224,05 | 224,05 | 224,05 | 224,05 | - |
15 set 2022 | 216,15 | 216,15 | 216,15 | 218,05 | 218,05 | 3 |
*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...