Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 131,87 | 136,14 | 130,75 | 135,90 | 135,90 | 456.500 |
30 giu 2022 | 134,09 | 136,05 | 126,52 | 130,67 | 130,67 | 822.100 |
29 giu 2022 | 137,52 | 138,28 | 134,96 | 136,11 | 136,11 | 621.000 |
28 giu 2022 | 139,53 | 140,77 | 136,23 | 137,07 | 137,07 | 550.600 |
27 giu 2022 | 140,17 | 141,08 | 138,01 | 139,80 | 139,80 | 755.700 |
24 giu 2022 | 136,54 | 139,34 | 135,29 | 138,60 | 138,60 | 449.700 |
23 giu 2022 | 128,02 | 136,04 | 127,77 | 135,63 | 135,63 | 472.500 |
22 giu 2022 | 125,75 | 129,84 | 125,74 | 127,69 | 127,69 | 367.100 |
21 giu 2022 | 127,68 | 128,46 | 125,88 | 126,88 | 126,88 | 654.400 |
17 giu 2022 | 122,04 | 127,46 | 122,04 | 124,75 | 124,75 | 1.196.900 |
16 giu 2022 | 122,63 | 123,51 | 120,72 | 122,02 | 122,02 | 525.200 |
15 giu 2022 | 124,19 | 128,39 | 122,85 | 126,53 | 126,53 | 509.300 |
14 giu 2022 | 129,11 | 130,17 | 121,74 | 123,06 | 123,06 | 1.055.600 |
13 giu 2022 | 133,78 | 135,44 | 128,31 | 129,42 | 129,42 | 1.068.500 |
10 giu 2022 | 136,52 | 139,52 | 136,01 | 138,64 | 138,64 | 674.800 |
09 giu 2022 | 138,30 | 141,62 | 137,46 | 139,42 | 139,42 | 539.200 |
08 giu 2022 | 140,66 | 142,44 | 139,55 | 140,01 | 140,01 | 433.300 |
07 giu 2022 | 138,52 | 142,29 | 137,98 | 141,26 | 141,26 | 513.400 |
06 giu 2022 | 142,57 | 143,54 | 139,62 | 140,59 | 140,59 | 485.600 |
03 giu 2022 | 140,46 | 141,15 | 137,61 | 140,00 | 140,00 | 650.300 |
02 giu 2022 | 142,44 | 142,75 | 136,49 | 142,72 | 142,72 | 411.500 |
01 giu 2022 | 142,36 | 144,37 | 136,07 | 136,89 | 136,89 | 530.900 |
31 mag 2022 | 143,00 | 143,97 | 139,33 | 140,43 | 140,43 | 1.850.600 |
27 mag 2022 | 140,83 | 144,64 | 140,15 | 143,50 | 143,50 | 950.700 |
26 mag 2022 | 138,91 | 140,40 | 137,05 | 139,34 | 139,34 | 664.000 |
25 mag 2022 | 139,79 | 142,56 | 135,80 | 137,81 | 137,81 | 1.429.600 |
24 mag 2022 | 140,12 | 142,85 | 137,64 | 141,46 | 141,46 | 916.600 |
23 mag 2022 | 142,18 | 144,14 | 138,35 | 142,31 | 142,31 | 1.094.100 |
20 mag 2022 | 142,38 | 143,16 | 137,33 | 141,23 | 141,23 | 1.525.900 |
19 mag 2022 | 135,57 | 143,81 | 135,00 | 141,38 | 141,38 | 1.427.400 |
18 mag 2022 | 137,18 | 140,80 | 136,55 | 136,85 | 136,85 | 1.086.600 |
17 mag 2022 | 136,91 | 140,57 | 136,50 | 139,98 | 139,98 | 1.371.200 |
16 mag 2022 | 133,97 | 137,55 | 133,23 | 134,93 | 134,93 | 859.500 |
13 mag 2022 | 129,71 | 137,18 | 128,95 | 136,04 | 136,04 | 1.030.000 |
12 mag 2022 | 121,90 | 128,63 | 121,90 | 128,18 | 128,18 | 1.168.900 |
11 mag 2022 | 126,25 | 127,55 | 122,34 | 122,72 | 122,72 | 1.735.300 |
10 mag 2022 | 123,08 | 129,33 | 120,99 | 127,99 | 127,99 | 1.334.900 |
09 mag 2022 | 125,28 | 126,82 | 119,81 | 120,51 | 120,51 | 1.916.300 |
06 mag 2022 | 124,19 | 129,72 | 121,51 | 129,23 | 129,23 | 1.475.900 |
05 mag 2022 | 126,06 | 126,74 | 121,33 | 124,80 | 124,80 | 1.106.300 |
04 mag 2022 | 115,00 | 130,47 | 112,70 | 128,10 | 128,10 | 2.462.400 |
03 mag 2022 | 119,32 | 121,42 | 116,99 | 117,97 | 117,97 | 952.100 |
02 mag 2022 | 112,54 | 119,37 | 112,07 | 119,15 | 119,15 | 1.657.800 |
29 apr 2022 | 118,48 | 120,26 | 112,81 | 112,97 | 112,97 | 917.900 |
28 apr 2022 | 119,84 | 120,35 | 113,65 | 118,26 | 118,26 | 1.078.700 |
27 apr 2022 | 118,69 | 120,51 | 116,75 | 117,10 | 117,10 | 714.400 |
26 apr 2022 | 123,52 | 124,50 | 118,15 | 118,64 | 118,64 | 861.800 |
25 apr 2022 | 125,23 | 126,82 | 122,72 | 123,79 | 123,79 | 826.000 |
22 apr 2022 | 130,30 | 130,67 | 124,65 | 124,92 | 124,92 | 663.200 |
21 apr 2022 | 137,42 | 138,14 | 130,17 | 130,39 | 130,39 | 414.700 |
20 apr 2022 | 139,29 | 139,55 | 135,05 | 136,22 | 136,22 | 454.100 |
19 apr 2022 | 130,36 | 137,64 | 130,36 | 136,33 | 136,33 | 780.000 |
18 apr 2022 | 134,12 | 134,75 | 129,68 | 130,06 | 130,06 | 545.600 |
14 apr 2022 | 138,89 | 138,89 | 134,62 | 134,87 | 134,87 | 413.400 |
13 apr 2022 | 136,76 | 138,87 | 136,15 | 137,78 | 137,78 | 841.600 |
12 apr 2022 | 140,96 | 143,12 | 137,11 | 137,45 | 137,45 | 870.700 |
11 apr 2022 | 142,47 | 143,36 | 139,53 | 139,73 | 139,73 | 316.400 |
08 apr 2022 | 147,22 | 147,22 | 143,90 | 144,00 | 144,00 | 311.500 |
07 apr 2022 | 145,00 | 149,10 | 145,00 | 147,26 | 147,26 | 792.200 |
06 apr 2022 | 144,53 | 147,05 | 140,98 | 146,21 | 146,21 | 1.194.000 |
05 apr 2022 | 151,25 | 151,74 | 143,34 | 145,05 | 145,05 | 1.679.100 |
04 apr 2022 | 152,70 | 154,51 | 149,23 | 150,47 | 150,47 | 1.903.600 |
01 apr 2022 | 147,97 | 151,88 | 146,51 | 151,71 | 151,71 | 1.846.600 |
31 mar 2022 | 149,31 | 153,47 | 142,70 | 145,54 | 145,54 | 2.209.500 |
30 mar 2022 | 157,94 | 158,47 | 155,03 | 155,40 | 155,40 | 363.100 |
29 mar 2022 | 157,32 | 159,63 | 155,58 | 159,29 | 159,29 | 377.200 |
28 mar 2022 | 154,60 | 156,99 | 151,10 | 155,03 | 155,03 | 420.000 |
25 mar 2022 | 156,86 | 157,58 | 152,74 | 153,99 | 153,99 | 687.200 |
24 mar 2022 | 154,86 | 156,74 | 153,21 | 156,72 | 156,72 | 567.100 |
23 mar 2022 | 158,03 | 158,09 | 151,92 | 153,62 | 153,62 | 353.500 |
22 mar 2022 | 158,62 | 163,31 | 157,31 | 159,88 | 159,88 | 402.600 |
21 mar 2022 | 157,13 | 158,69 | 154,28 | 158,13 | 158,13 | 703.200 |
18 mar 2022 | 156,35 | 159,81 | 155,54 | 157,68 | 157,68 | 1.964.500 |
17 mar 2022 | 147,46 | 157,57 | 144,36 | 157,40 | 157,40 | 1.465.900 |
16 mar 2022 | 140,31 | 149,58 | 140,31 | 149,42 | 149,42 | 1.711.400 |
15 mar 2022 | 135,25 | 139,50 | 135,25 | 138,74 | 138,74 | 997.200 |
14 mar 2022 | 136,80 | 140,71 | 134,91 | 135,71 | 135,71 | 745.000 |
11 mar 2022 | 142,26 | 142,49 | 136,59 | 136,72 | 136,72 | 716.200 |
10 mar 2022 | 141,03 | 141,75 | 139,25 | 141,44 | 141,44 | 786.800 |
09 mar 2022 | 143,31 | 145,49 | 141,68 | 143,50 | 143,50 | 1.109.300 |
08 mar 2022 | 143,61 | 144,84 | 138,82 | 141,02 | 141,02 | 833.000 |
07 mar 2022 | 149,51 | 150,75 | 143,10 | 144,32 | 144,32 | 812.300 |
04 mar 2022 | 152,46 | 152,79 | 147,34 | 149,57 | 149,57 | 983.000 |
03 mar 2022 | 155,43 | 156,00 | 151,20 | 152,46 | 152,46 | 982.500 |
02 mar 2022 | 154,93 | 155,90 | 151,83 | 153,63 | 153,63 | 1.650.700 |
01 mar 2022 | 157,00 | 161,80 | 154,26 | 154,64 | 154,64 | 1.159.700 |
28 feb 2022 | 152,90 | 157,60 | 151,58 | 157,45 | 157,45 | 1.320.200 |
25 feb 2022 | 154,25 | 154,68 | 147,13 | 153,21 | 153,21 | 1.512.900 |
24 feb 2022 | 149,40 | 155,80 | 147,20 | 154,01 | 154,01 | 1.651.200 |
23 feb 2022 | 157,69 | 158,97 | 150,49 | 152,69 | 152,69 | 981.200 |
22 feb 2022 | 152,76 | 159,64 | 151,07 | 157,53 | 157,53 | 880.900 |
18 feb 2022 | 155,20 | 162,27 | 153,81 | 154,34 | 154,34 | 1.650.700 |
17 feb 2022 | 148,44 | 161,96 | 147,20 | 152,37 | 152,37 | 3.601.900 |
16 feb 2022 | 172,50 | 172,50 | 133,94 | 144,20 | 144,20 | 8.478.100 |
15 feb 2022 | 228,72 | 230,82 | 226,36 | 228,84 | 228,84 | 549.800 |
14 feb 2022 | 230,89 | 232,89 | 223,86 | 224,59 | 224,59 | 386.000 |
11 feb 2022 | 236,07 | 236,07 | 229,42 | 231,07 | 231,07 | 386.400 |
10 feb 2022 | 226,01 | 237,85 | 225,92 | 233,94 | 233,94 | 468.600 |
09 feb 2022 | 228,16 | 233,91 | 228,16 | 232,18 | 232,18 | 445.100 |
08 feb 2022 | 220,37 | 225,38 | 217,82 | 224,52 | 224,52 | 383.500 |
*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...