Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mar 2023 | 171,73 | 175,23 | 171,73 | 174,72 | 174,72 | 339.219 |
17 mar 2023 | 175,19 | 175,21 | 171,37 | 171,73 | 171,73 | 569.400 |
16 mar 2023 | 172,42 | 176,27 | 170,89 | 175,16 | 175,16 | 343.700 |
15 mar 2023 | 176,41 | 176,84 | 171,11 | 173,14 | 173,14 | 331.300 |
14 mar 2023 | 178,00 | 179,10 | 175,19 | 178,88 | 178,88 | 268.800 |
13 mar 2023 | 170,40 | 176,57 | 170,40 | 175,66 | 175,66 | 334.600 |
10 mar 2023 | 174,00 | 174,81 | 170,13 | 172,87 | 172,87 | 396.900 |
09 mar 2023 | 176,95 | 176,95 | 173,59 | 174,25 | 174,25 | 256.700 |
08 mar 2023 | 176,72 | 177,17 | 175,26 | 175,84 | 175,84 | 193.000 |
07 mar 2023 | 181,28 | 181,58 | 176,22 | 177,04 | 177,04 | 270.400 |
06 mar 2023 | 181,93 | 183,06 | 180,06 | 181,01 | 181,01 | 347.700 |
03 mar 2023 | 180,77 | 182,74 | 180,34 | 182,43 | 182,43 | 306.100 |
02 mar 2023 | 174,38 | 180,63 | 173,70 | 179,92 | 179,92 | 566.700 |
01 mar 2023 | 180,87 | 184,97 | 172,65 | 175,93 | 175,93 | 641.800 |
28 feb 2023 | 167,43 | 170,69 | 166,56 | 167,31 | 167,31 | 576.900 |
27 feb 2023 | 167,71 | 169,45 | 167,45 | 169,08 | 169,08 | 386.500 |
24 feb 2023 | 164,19 | 166,75 | 164,19 | 166,09 | 166,09 | 384.600 |
23 feb 2023 | 166,65 | 168,18 | 163,51 | 166,51 | 166,51 | 224.900 |
22 feb 2023 | 165,11 | 168,38 | 163,89 | 166,15 | 166,15 | 336.700 |
21 feb 2023 | 163,02 | 163,18 | 160,48 | 160,89 | 160,89 | 228.200 |
17 feb 2023 | 163,67 | 165,01 | 162,84 | 164,75 | 164,75 | 210.100 |
16 feb 2023 | 166,10 | 167,62 | 164,67 | 164,90 | 164,90 | 209.800 |
15 feb 2023 | 165,49 | 168,29 | 163,59 | 167,85 | 167,85 | 163.700 |
14 feb 2023 | 163,52 | 167,54 | 162,75 | 165,18 | 165,18 | 193.300 |
13 feb 2023 | 164,80 | 166,76 | 164,00 | 165,40 | 165,40 | 173.300 |
10 feb 2023 | 164,80 | 166,20 | 163,41 | 164,72 | 164,72 | 234.800 |
09 feb 2023 | 170,19 | 171,80 | 163,58 | 165,32 | 165,32 | 432.400 |
08 feb 2023 | 172,77 | 173,26 | 169,72 | 169,72 | 169,72 | 199.100 |
07 feb 2023 | 168,64 | 173,43 | 167,53 | 173,19 | 173,19 | 188.600 |
06 feb 2023 | 168,92 | 170,76 | 168,12 | 169,07 | 169,07 | 240.400 |
03 feb 2023 | 171,32 | 173,60 | 168,49 | 169,45 | 169,45 | 402.000 |
02 feb 2023 | 173,95 | 176,42 | 173,72 | 174,72 | 174,72 | 499.600 |
01 feb 2023 | 171,39 | 172,73 | 167,76 | 171,32 | 171,32 | 340.400 |
31 gen 2023 | 170,71 | 172,48 | 168,42 | 170,08 | 170,08 | 351.000 |
30 gen 2023 | 170,69 | 173,85 | 168,90 | 170,07 | 170,07 | 471.800 |
27 gen 2023 | 169,95 | 171,96 | 169,45 | 171,39 | 171,39 | 241.800 |
26 gen 2023 | 168,76 | 170,16 | 165,90 | 170,01 | 170,01 | 225.700 |
25 gen 2023 | 165,71 | 166,66 | 162,71 | 166,45 | 166,45 | 233.900 |
24 gen 2023 | 172,14 | 174,60 | 167,21 | 167,58 | 167,58 | 511.300 |
23 gen 2023 | 168,50 | 173,29 | 167,87 | 172,76 | 172,76 | 533.600 |
20 gen 2023 | 163,56 | 169,48 | 162,94 | 168,48 | 168,48 | 403.500 |
19 gen 2023 | 161,84 | 165,02 | 161,32 | 163,00 | 163,00 | 584.400 |
18 gen 2023 | 162,78 | 167,16 | 162,78 | 163,66 | 163,66 | 617.600 |
17 gen 2023 | 156,90 | 162,12 | 155,01 | 162,00 | 162,00 | 513.000 |
13 gen 2023 | 153,45 | 156,85 | 151,89 | 156,75 | 156,75 | 264.000 |
12 gen 2023 | 156,44 | 156,86 | 152,82 | 154,91 | 154,91 | 449.300 |
11 gen 2023 | 156,31 | 161,42 | 155,50 | 156,76 | 156,76 | 911.900 |
10 gen 2023 | 154,50 | 155,12 | 152,31 | 153,45 | 153,45 | 486.700 |
09 gen 2023 | 154,74 | 155,81 | 152,87 | 154,64 | 154,64 | 420.400 |
06 gen 2023 | 152,26 | 155,94 | 149,29 | 154,35 | 154,35 | 392.900 |
05 gen 2023 | 150,98 | 152,19 | 148,98 | 151,59 | 151,59 | 391.000 |
04 gen 2023 | 147,85 | 151,53 | 147,13 | 151,36 | 151,36 | 289.300 |
03 gen 2023 | 149,47 | 151,29 | 144,51 | 146,03 | 146,03 | 398.000 |
30 dic 2022 | 146,00 | 148,27 | 144,01 | 147,95 | 147,95 | 268.500 |
29 dic 2022 | 146,12 | 148,30 | 145,89 | 146,85 | 146,85 | 239.900 |
28 dic 2022 | 145,77 | 147,85 | 144,60 | 145,01 | 145,01 | 252.000 |
27 dic 2022 | 147,46 | 147,61 | 144,78 | 145,35 | 145,35 | 234.000 |
23 dic 2022 | 149,11 | 149,41 | 146,63 | 148,09 | 148,09 | 221.200 |
22 dic 2022 | 145,55 | 150,21 | 145,00 | 149,77 | 149,77 | 498.500 |
21 dic 2022 | 146,19 | 149,25 | 145,91 | 146,83 | 146,83 | 550.200 |
20 dic 2022 | 140,04 | 145,85 | 140,04 | 145,72 | 145,72 | 508.200 |
19 dic 2022 | 142,16 | 142,16 | 138,51 | 138,72 | 138,72 | 441.800 |
16 dic 2022 | 142,35 | 144,70 | 141,14 | 142,59 | 142,59 | 851.200 |
15 dic 2022 | 145,79 | 146,70 | 140,29 | 144,31 | 144,31 | 686.300 |
14 dic 2022 | 145,69 | 149,35 | 144,25 | 145,00 | 145,00 | 844.400 |
13 dic 2022 | 148,20 | 150,87 | 145,37 | 150,36 | 150,36 | 1.000.500 |
12 dic 2022 | 139,27 | 143,62 | 138,98 | 143,36 | 143,36 | 382.200 |
09 dic 2022 | 137,78 | 140,38 | 137,72 | 138,49 | 138,49 | 656.500 |
08 dic 2022 | 140,52 | 141,81 | 137,94 | 138,87 | 138,87 | 266.000 |
07 dic 2022 | 138,37 | 140,34 | 137,15 | 139,39 | 139,39 | 273.300 |
06 dic 2022 | 142,55 | 142,55 | 136,82 | 138,65 | 138,65 | 316.500 |
05 dic 2022 | 145,04 | 146,09 | 141,35 | 142,55 | 142,55 | 495.800 |
02 dic 2022 | 144,00 | 146,19 | 143,43 | 145,50 | 145,50 | 299.000 |
01 dic 2022 | 146,19 | 149,27 | 144,31 | 145,74 | 145,74 | 619.700 |
30 nov 2022 | 140,38 | 145,06 | 139,82 | 144,94 | 144,94 | 703.700 |
29 nov 2022 | 142,76 | 144,10 | 140,19 | 140,65 | 140,65 | 275.800 |
28 nov 2022 | 144,00 | 145,22 | 140,79 | 141,96 | 141,96 | 342.800 |
25 nov 2022 | 142,51 | 145,74 | 142,14 | 144,85 | 144,85 | 181.600 |
23 nov 2022 | 142,99 | 144,39 | 141,91 | 143,02 | 143,02 | 441.600 |
22 nov 2022 | 138,47 | 142,53 | 137,33 | 142,03 | 142,03 | 758.400 |
21 nov 2022 | 140,74 | 142,15 | 138,85 | 138,97 | 138,97 | 775.100 |
18 nov 2022 | 137,77 | 142,42 | 137,77 | 141,46 | 141,46 | 676.500 |
17 nov 2022 | 129,91 | 138,78 | 129,91 | 137,02 | 137,02 | 1.005.200 |
16 nov 2022 | 130,01 | 137,04 | 130,00 | 132,45 | 132,45 | 940.200 |
15 nov 2022 | 124,45 | 129,20 | 123,50 | 126,58 | 126,58 | 792.000 |
14 nov 2022 | 129,06 | 130,08 | 122,06 | 122,13 | 122,13 | 688.900 |
11 nov 2022 | 121,38 | 130,82 | 121,11 | 130,00 | 130,00 | 1.012.200 |
10 nov 2022 | 117,63 | 121,61 | 117,11 | 121,58 | 121,58 | 849.800 |
09 nov 2022 | 115,21 | 119,60 | 108,89 | 110,88 | 110,88 | 1.699.000 |
08 nov 2022 | 125,83 | 127,48 | 122,32 | 123,07 | 123,07 | 787.100 |
07 nov 2022 | 124,35 | 126,99 | 122,80 | 126,13 | 126,13 | 602.800 |
04 nov 2022 | 127,72 | 127,72 | 122,31 | 125,09 | 125,09 | 660.700 |
03 nov 2022 | 124,53 | 125,29 | 122,94 | 125,14 | 125,14 | 652.000 |
02 nov 2022 | 131,42 | 132,05 | 126,75 | 126,80 | 126,80 | 417.400 |
01 nov 2022 | 133,07 | 133,75 | 129,18 | 131,63 | 131,63 | 377.600 |
31 ott 2022 | 133,87 | 135,16 | 130,59 | 131,60 | 131,60 | 423.700 |
28 ott 2022 | 132,91 | 135,26 | 131,13 | 134,03 | 134,03 | 359.700 |
27 ott 2022 | 135,58 | 136,18 | 131,70 | 132,71 | 132,71 | 528.900 |
26 ott 2022 | 135,89 | 140,24 | 134,11 | 134,55 | 134,55 | 927.800 |
25 ott 2022 | 137,79 | 138,88 | 134,20 | 134,98 | 134,98 | 778.100 |
*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...