Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 161,89 | 163,47 | 161,22 | 161,47 | 161,47 | 785.200 |
06 giu 2023 | 160,88 | 162,40 | 160,49 | 161,47 | 161,47 | 603.500 |
05 giu 2023 | 163,30 | 163,30 | 160,38 | 161,45 | 161,45 | 770.400 |
02 giu 2023 | 164,08 | 164,39 | 161,79 | 163,26 | 163,26 | 805.100 |
01 giu 2023 | 161,96 | 163,72 | 160,95 | 163,14 | 163,14 | 795.700 |
31 mag 2023 | 160,95 | 163,07 | 160,71 | 161,80 | 161,80 | 2.863.700 |
30 mag 2023 | 163,32 | 164,35 | 161,37 | 162,27 | 162,27 | 1.245.100 |
26 mag 2023 | 158,06 | 162,33 | 158,06 | 161,63 | 161,63 | 1.087.400 |
25 mag 2023 | 156,67 | 158,14 | 156,17 | 157,10 | 157,10 | 1.251.600 |
24 mag 2023 | 155,79 | 156,49 | 155,00 | 155,46 | 155,46 | 1.084.600 |
23 mag 2023 | 158,41 | 159,40 | 157,08 | 157,49 | 157,49 | 1.008.000 |
22 mag 2023 | 157,00 | 159,24 | 156,75 | 158,72 | 158,72 | 902.000 |
19 mag 2023 | 157,49 | 158,98 | 156,89 | 157,19 | 157,19 | 1.117.100 |
18 mag 2023 | 157,00 | 157,78 | 155,27 | 157,72 | 157,72 | 1.374.300 |
17 mag 2023 | 159,98 | 161,65 | 155,92 | 157,66 | 157,66 | 2.668.100 |
16 mag 2023 | 148,13 | 149,23 | 146,34 | 146,52 | 146,52 | 1.977.300 |
15 mag 2023 | 146,00 | 148,85 | 144,90 | 148,80 | 148,80 | 1.539.400 |
12 mag 2023 | 145,29 | 145,54 | 143,99 | 145,27 | 145,27 | 875.600 |
11 mag 2023 | 145,84 | 145,84 | 143,53 | 144,51 | 144,51 | 1.023.400 |
10 mag 2023 | 144,68 | 145,77 | 143,43 | 145,67 | 145,67 | 1.080.300 |
09 mag 2023 | 141,93 | 143,17 | 141,47 | 143,00 | 143,00 | 548.700 |
08 mag 2023 | 144,35 | 144,83 | 142,61 | 143,13 | 143,13 | 791.400 |
05 mag 2023 | 142,00 | 143,84 | 141,71 | 143,66 | 143,66 | 848.900 |
04 mag 2023 | 142,04 | 142,61 | 140,67 | 141,27 | 141,27 | 862.000 |
03 mag 2023 | 143,49 | 144,99 | 142,52 | 142,57 | 142,57 | 1.262.200 |
02 mag 2023 | 144,03 | 144,39 | 141,17 | 142,42 | 142,42 | 1.356.800 |
01 mag 2023 | 144,71 | 145,99 | 144,46 | 144,54 | 144,54 | 1.568.200 |
28 apr 2023 | 141,46 | 144,72 | 141,40 | 144,64 | 144,64 | 1.949.000 |
27 apr 2023 | 141,45 | 142,18 | 139,63 | 141,89 | 141,89 | 1.254.000 |
26 apr 2023 | 141,12 | 142,08 | 140,64 | 141,25 | 141,25 | 1.068.700 |
25 apr 2023 | 146,60 | 146,60 | 141,87 | 141,97 | 141,97 | 1.910.100 |
24 apr 2023 | 147,94 | 148,32 | 145,91 | 146,83 | 146,83 | 799.100 |
21 apr 2023 | 148,30 | 148,82 | 147,22 | 148,37 | 148,37 | 573.800 |
20 apr 2023 | 147,16 | 149,23 | 146,30 | 147,80 | 147,80 | 988.600 |
19 apr 2023 | 149,61 | 149,71 | 146,93 | 148,63 | 148,63 | 1.463.000 |
18 apr 2023 | 153,74 | 153,95 | 149,78 | 150,27 | 150,27 | 1.853.200 |
17 apr 2023 | 158,70 | 158,70 | 151,50 | 153,03 | 153,03 | 1.925.100 |
14 apr 2023 | 159,61 | 161,65 | 158,76 | 159,56 | 159,56 | 720.800 |
13 apr 2023 | 158,09 | 160,14 | 157,38 | 159,76 | 159,76 | 887.700 |
12 apr 2023 | 157,72 | 159,60 | 157,29 | 157,69 | 157,69 | 1.064.600 |
11 apr 2023 | 158,08 | 158,43 | 155,95 | 156,17 | 156,17 | 999.700 |
10 apr 2023 | 155,00 | 157,44 | 155,00 | 157,41 | 157,41 | 501.100 |
06 apr 2023 | 154,50 | 156,68 | 153,66 | 155,75 | 155,75 | 869.700 |
05 apr 2023 | 156,49 | 157,35 | 155,53 | 155,96 | 155,96 | 915.400 |
04 apr 2023 | 161,36 | 161,77 | 156,51 | 157,30 | 157,30 | 1.755.900 |
03 apr 2023 | 159,91 | 161,32 | 159,29 | 161,07 | 161,07 | 683.000 |
31 mar 2023 | 158,63 | 161,71 | 158,32 | 161,48 | 161,48 | 932.200 |
30 mar 2023 | 158,27 | 159,44 | 157,58 | 158,07 | 158,07 | 737.200 |
29 mar 2023 | 157,13 | 157,45 | 155,51 | 156,65 | 156,65 | 602.400 |
28 mar 2023 | 155,45 | 155,48 | 153,99 | 155,31 | 155,31 | 483.100 |
27 mar 2023 | 157,72 | 158,10 | 155,65 | 155,75 | 155,75 | 556.500 |
24 mar 2023 | 156,18 | 156,75 | 154,68 | 156,70 | 156,70 | 930.600 |
23 mar 2023 | 155,66 | 159,00 | 154,90 | 156,44 | 156,44 | 1.529.500 |
22 mar 2023 | 156,62 | 159,28 | 154,77 | 154,83 | 154,83 | 726.700 |
21 mar 2023 | 156,99 | 157,85 | 155,63 | 157,25 | 157,25 | 975.900 |
20 mar 2023 | 154,88 | 157,88 | 154,88 | 155,56 | 155,56 | 830.900 |
17 mar 2023 | 155,51 | 155,93 | 152,89 | 155,16 | 155,16 | 2.392.100 |
16 mar 2023 | 154,21 | 155,92 | 153,66 | 155,39 | 155,39 | 2.006.700 |
15 mar 2023 | 154,16 | 155,47 | 152,58 | 154,45 | 154,45 | 948.100 |
14 mar 2023 | 156,83 | 158,30 | 155,09 | 156,77 | 156,77 | 1.143.300 |
13 mar 2023 | 153,38 | 157,22 | 152,27 | 154,19 | 154,19 | 976.000 |
10 mar 2023 | 157,18 | 157,73 | 153,21 | 154,51 | 154,51 | 859.200 |
09 mar 2023 | 159,21 | 160,34 | 157,21 | 157,42 | 157,42 | 1.235.200 |
08 mar 2023 | 158,50 | 159,28 | 156,97 | 158,38 | 158,38 | 1.499.900 |
07 mar 2023 | 159,99 | 160,68 | 157,33 | 158,01 | 158,01 | 1.104.400 |
06 mar 2023 | 160,34 | 161,43 | 158,95 | 159,36 | 159,36 | 1.050.400 |
03 mar 2023 | 157,50 | 159,70 | 157,33 | 159,70 | 159,70 | 1.148.000 |
02 mar 2023 | 155,78 | 157,90 | 154,70 | 157,84 | 157,84 | 1.130.800 |
01 mar 2023 | 159,49 | 160,65 | 155,79 | 157,12 | 157,12 | 1.196.000 |
28 feb 2023 | 160,92 | 161,60 | 159,72 | 159,96 | 159,96 | 1.932.200 |
27 feb 2023 | 159,38 | 161,77 | 158,85 | 161,23 | 161,23 | 1.189.600 |
24 feb 2023 | 158,78 | 158,98 | 154,79 | 157,81 | 157,81 | 1.630.600 |
23 feb 2023 | 160,87 | 161,99 | 158,41 | 160,86 | 160,86 | 2.732.200 |
22 feb 2023 | 160,65 | 163,51 | 151,31 | 159,72 | 159,72 | 6.279.500 |
21 feb 2023 | 184,29 | 185,69 | 182,98 | 182,98 | 182,98 | 1.765.600 |
17 feb 2023 | 185,89 | 187,49 | 185,08 | 185,78 | 185,78 | 1.145.800 |
16 feb 2023 | 186,65 | 189,32 | 185,96 | 186,97 | 186,97 | 1.002.600 |
15 feb 2023 | 184,67 | 188,57 | 184,67 | 188,51 | 188,51 | 943.800 |
14 feb 2023 | 183,86 | 186,73 | 183,21 | 185,24 | 185,24 | 902.400 |
13 feb 2023 | 181,31 | 184,39 | 181,02 | 184,00 | 184,00 | 647.500 |
10 feb 2023 | 181,25 | 182,13 | 180,26 | 180,75 | 180,75 | 1.054.200 |
09 feb 2023 | 183,08 | 184,83 | 181,60 | 182,52 | 182,52 | 1.106.200 |
08 feb 2023 | 182,02 | 183,41 | 180,37 | 181,38 | 181,38 | 576.600 |
07 feb 2023 | 178,48 | 183,35 | 177,67 | 182,97 | 182,97 | 892.200 |
06 feb 2023 | 179,62 | 180,86 | 178,56 | 179,23 | 179,23 | 875.400 |
03 feb 2023 | 180,29 | 184,61 | 180,29 | 181,40 | 181,40 | 708.400 |
02 feb 2023 | 181,49 | 183,55 | 179,72 | 182,18 | 182,18 | 1.133.600 |
01 feb 2023 | 178,22 | 180,48 | 175,98 | 179,49 | 179,49 | 1.148.300 |
31 gen 2023 | 177,34 | 179,44 | 176,72 | 179,35 | 179,35 | 1.001.500 |
30 gen 2023 | 176,13 | 177,79 | 175,54 | 176,91 | 176,91 | 1.116.900 |
27 gen 2023 | 178,81 | 179,84 | 177,24 | 177,45 | 177,45 | 1.182.400 |
26 gen 2023 | 181,47 | 182,33 | 179,06 | 180,06 | 180,06 | 1.051.600 |
25 gen 2023 | 177,71 | 180,89 | 175,85 | 180,85 | 180,85 | 1.040.500 |
24 gen 2023 | 180,55 | 181,72 | 178,92 | 180,21 | 180,21 | 594.000 |
23 gen 2023 | 178,77 | 181,96 | 177,75 | 180,55 | 180,55 | 1.008.300 |
20 gen 2023 | 177,11 | 179,27 | 176,00 | 178,92 | 178,92 | 1.015.400 |
19 gen 2023 | 180,43 | 181,34 | 176,20 | 176,72 | 176,72 | 1.099.500 |
18 gen 2023 | 186,02 | 188,01 | 181,26 | 181,49 | 181,49 | 1.147.400 |
17 gen 2023 | 180,98 | 185,80 | 180,61 | 184,96 | 184,96 | 1.508.000 |
13 gen 2023 | 177,16 | 180,90 | 177,16 | 180,61 | 180,61 | 953.500 |
*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...