Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 135,01 | 135,96 | 133,07 | 135,36 | 135,36 | 236.800 |
25 mag 2023 | 134,66 | 135,77 | 133,05 | 134,47 | 134,47 | 342.000 |
24 mag 2023 | 137,08 | 137,71 | 133,70 | 135,08 | 135,08 | 388.600 |
23 mag 2023 | 140,67 | 141,70 | 137,54 | 138,04 | 138,04 | 324.800 |
22 mag 2023 | 141,21 | 142,41 | 139,75 | 141,67 | 141,67 | 255.800 |
19 mag 2023 | 143,80 | 143,80 | 139,86 | 140,70 | 140,70 | 379.100 |
18 mag 2023 | 141,04 | 142,57 | 139,18 | 142,23 | 142,23 | 294.200 |
17 mag 2023 | 138,27 | 141,11 | 137,66 | 140,96 | 140,96 | 740.500 |
16 mag 2023 | 140,76 | 141,08 | 137,16 | 137,27 | 137,27 | 618.900 |
15 mag 2023 | 141,00 | 143,13 | 140,09 | 141,28 | 141,28 | 344.800 |
12 mag 2023 | 142,49 | 143,08 | 137,77 | 140,03 | 140,03 | 706.900 |
11 mag 2023 | 144,15 | 145,59 | 140,00 | 141,47 | 141,47 | 679.000 |
10 mag 2023 | 153,19 | 155,80 | 140,13 | 143,65 | 143,65 | 1.595.600 |
09 mag 2023 | 145,04 | 146,37 | 144,70 | 145,73 | 145,73 | 521.500 |
08 mag 2023 | 146,73 | 147,28 | 144,87 | 145,76 | 145,76 | 291.200 |
05 mag 2023 | 145,65 | 146,71 | 144,67 | 146,09 | 146,09 | 371.100 |
04 mag 2023 | 144,84 | 146,30 | 142,12 | 142,95 | 142,95 | 407.200 |
03 mag 2023 | 145,86 | 148,84 | 144,75 | 145,30 | 145,30 | 562.500 |
02 mag 2023 | 142,36 | 145,44 | 140,70 | 145,14 | 145,14 | 651.100 |
01 mag 2023 | 140,85 | 144,06 | 140,85 | 142,94 | 142,94 | 506.500 |
28 apr 2023 | 140,57 | 141,44 | 139,88 | 140,88 | 140,88 | 258.700 |
27 apr 2023 | 136,30 | 140,26 | 136,30 | 140,00 | 140,00 | 1.013.400 |
26 apr 2023 | 136,44 | 137,46 | 134,58 | 135,30 | 135,30 | 456.500 |
25 apr 2023 | 139,99 | 140,16 | 136,68 | 136,99 | 136,99 | 759.300 |
24 apr 2023 | 141,94 | 142,67 | 140,59 | 140,99 | 140,99 | 390.000 |
21 apr 2023 | 142,00 | 142,57 | 140,60 | 141,83 | 141,83 | 318.900 |
20 apr 2023 | 142,48 | 144,02 | 141,56 | 142,21 | 142,21 | 421.600 |
19 apr 2023 | 141,11 | 143,47 | 141,11 | 143,30 | 143,30 | 498.100 |
18 apr 2023 | 141,03 | 142,34 | 140,82 | 141,65 | 141,65 | 429.700 |
17 apr 2023 | 139,21 | 140,79 | 139,21 | 140,50 | 140,50 | 258.500 |
14 apr 2023 | 137,98 | 140,37 | 137,26 | 139,01 | 139,01 | 468.300 |
13 apr 2023 | 139,05 | 139,14 | 137,36 | 138,62 | 138,62 | 365.500 |
12 apr 2023 | 140,44 | 140,44 | 138,35 | 138,41 | 138,41 | 222.100 |
11 apr 2023 | 138,65 | 140,26 | 138,59 | 138,83 | 138,83 | 400.000 |
10 apr 2023 | 135,56 | 138,21 | 135,19 | 138,16 | 138,16 | 448.300 |
06 apr 2023 | 137,44 | 137,79 | 136,11 | 136,13 | 136,13 | 324.400 |
05 apr 2023 | 139,57 | 140,10 | 136,76 | 137,93 | 137,93 | 497.900 |
04 apr 2023 | 146,89 | 146,89 | 139,99 | 140,64 | 140,64 | 458.800 |
03 apr 2023 | 146,81 | 147,48 | 144,74 | 146,13 | 146,13 | 395.000 |
31 mar 2023 | 145,06 | 147,00 | 144,31 | 146,61 | 146,61 | 408.700 |
30 mar 2023 | 143,75 | 144,55 | 142,70 | 143,55 | 143,55 | 425.000 |
29 mar 2023 | 140,86 | 142,26 | 140,14 | 141,99 | 141,99 | 380.300 |
28 mar 2023 | 137,62 | 140,23 | 137,62 | 139,42 | 139,42 | 350.100 |
27 mar 2023 | 138,32 | 139,76 | 137,13 | 137,85 | 137,85 | 411.200 |
24 mar 2023 | 134,00 | 136,64 | 133,03 | 136,22 | 136,22 | 470.300 |
23 mar 2023 | 137,79 | 139,93 | 134,73 | 135,72 | 135,72 | 323.400 |
22 mar 2023 | 140,53 | 141,59 | 136,93 | 137,00 | 137,00 | 436.400 |
21 mar 2023 | 138,80 | 142,34 | 138,80 | 140,53 | 140,53 | 657.100 |
20 mar 2023 | 135,51 | 137,52 | 135,38 | 136,52 | 136,52 | 796.700 |
17 mar 2023 | 136,35 | 136,89 | 132,64 | 133,82 | 133,82 | 1.226.000 |
16 mar 2023 | 138,10 | 140,83 | 136,57 | 137,96 | 137,96 | 820.200 |
15 mar 2023 | 139,38 | 140,33 | 136,35 | 138,97 | 138,97 | 855.300 |
14 mar 2023 | 146,43 | 148,55 | 141,90 | 143,21 | 143,21 | 719.900 |
13 mar 2023 | 142,27 | 145,18 | 139,72 | 142,09 | 142,09 | 923.900 |
10 mar 2023 | 150,53 | 150,99 | 143,22 | 144,49 | 144,49 | 790.900 |
09 mar 2023 | 153,44 | 155,02 | 149,98 | 150,03 | 150,03 | 287.100 |
08 mar 2023 | 154,30 | 155,59 | 152,42 | 153,42 | 153,42 | 363.600 |
07 mar 2023 | 155,96 | 157,81 | 154,03 | 154,18 | 154,18 | 400.400 |
06 mar 2023 | 157,60 | 158,88 | 155,25 | 156,12 | 156,12 | 309.500 |
03 mar 2023 | 156,72 | 158,62 | 155,41 | 157,69 | 157,69 | 253.700 |
02 mar 2023 | 153,51 | 156,57 | 152,85 | 155,92 | 155,92 | 249.500 |
01 mar 2023 | 155,09 | 156,88 | 153,67 | 154,95 | 154,95 | 301.300 |
28 feb 2023 | 153,30 | 157,00 | 153,30 | 155,49 | 155,49 | 402.800 |
27 feb 2023 | 154,12 | 155,77 | 153,64 | 154,50 | 154,50 | 448.000 |
24 feb 2023 | 151,69 | 153,41 | 150,67 | 152,48 | 152,48 | 249.700 |
23 feb 2023 | 154,62 | 155,54 | 151,90 | 154,09 | 154,09 | 328.900 |
22 feb 2023 | 155,49 | 156,47 | 153,72 | 153,87 | 153,87 | 519.600 |
21 feb 2023 | 158,67 | 158,67 | 152,59 | 153,93 | 153,93 | 896.000 |
17 feb 2023 | 154,52 | 155,99 | 148,00 | 155,09 | 155,09 | 434.800 |
16 feb 2023 | 155,43 | 157,84 | 154,18 | 155,38 | 155,38 | 428.100 |
15 feb 2023 | 154,37 | 158,17 | 154,05 | 157,11 | 157,11 | 562.700 |
14 feb 2023 | 153,52 | 156,61 | 152,28 | 155,80 | 155,80 | 509.100 |
13 feb 2023 | 152,65 | 154,64 | 151,63 | 154,11 | 154,11 | 309.100 |
10 feb 2023 | 151,91 | 153,13 | 150,70 | 152,31 | 152,31 | 535.500 |
09 feb 2023 | 156,85 | 158,48 | 152,76 | 152,85 | 152,85 | 335.200 |
08 feb 2023 | 157,50 | 157,92 | 155,26 | 156,31 | 156,31 | 245.800 |
07 feb 2023 | 156,44 | 158,70 | 154,53 | 158,14 | 158,14 | 352.800 |
06 feb 2023 | 157,58 | 159,66 | 156,02 | 157,84 | 157,84 | 387.600 |
03 feb 2023 | 158,67 | 161,36 | 158,16 | 160,12 | 160,12 | 586.300 |
02 feb 2023 | 160,16 | 162,02 | 158,87 | 160,87 | 160,87 | 633.400 |
01 feb 2023 | 155,03 | 158,50 | 153,63 | 157,87 | 157,87 | 575.000 |
31 gen 2023 | 151,25 | 155,45 | 151,25 | 155,45 | 155,45 | 443.300 |
30 gen 2023 | 152,94 | 154,17 | 150,59 | 150,86 | 150,86 | 326.400 |
27 gen 2023 | 149,62 | 154,36 | 149,00 | 154,36 | 154,36 | 514.400 |
26 gen 2023 | 151,41 | 152,26 | 148,60 | 150,44 | 150,44 | 373.800 |
25 gen 2023 | 148,85 | 150,25 | 148,23 | 149,85 | 149,85 | 344.700 |
24 gen 2023 | 149,67 | 152,67 | 149,04 | 151,26 | 151,26 | 421.400 |
23 gen 2023 | 147,74 | 150,35 | 147,01 | 149,91 | 149,91 | 462.200 |
20 gen 2023 | 145,84 | 147,29 | 144,85 | 146,58 | 146,58 | 814.700 |
19 gen 2023 | 147,00 | 147,62 | 144,98 | 145,28 | 145,28 | 396.600 |
18 gen 2023 | 149,56 | 150,91 | 147,50 | 148,01 | 148,01 | 568.700 |
17 gen 2023 | 151,00 | 151,90 | 148,95 | 148,98 | 148,98 | 601.800 |
13 gen 2023 | 147,74 | 151,42 | 146,85 | 151,00 | 151,00 | 810.900 |
12 gen 2023 | 146,69 | 148,36 | 144,24 | 147,92 | 147,92 | 709.300 |
11 gen 2023 | 145,44 | 145,88 | 143,93 | 145,36 | 145,36 | 634.500 |
10 gen 2023 | 142,66 | 144,76 | 142,06 | 144,11 | 144,11 | 753.400 |
09 gen 2023 | 143,61 | 144,85 | 140,79 | 143,70 | 143,70 | 792.200 |
06 gen 2023 | 140,50 | 143,36 | 138,79 | 142,11 | 142,11 | 566.000 |
05 gen 2023 | 137,02 | 138,30 | 135,10 | 138,18 | 138,18 | 416.300 |
04 gen 2023 | 135,29 | 138,79 | 135,29 | 137,94 | 137,94 | 559.500 |
*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...