Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 giu 2023 | 108,31 | 111,07 | 108,00 | 110,32 | 110,32 | 8.352.700 |
07 giu 2023 | 109,63 | 109,67 | 106,87 | 108,61 | 108,61 | 12.420.500 |
06 giu 2023 | 113,55 | 113,72 | 109,28 | 110,01 | 110,01 | 6.960.200 |
05 giu 2023 | 113,00 | 114,48 | 112,91 | 113,11 | 113,11 | 5.185.500 |
02 giu 2023 | 111,11 | 112,73 | 110,72 | 112,52 | 112,52 | 5.791.500 |
01 giu 2023 | 110,66 | 111,59 | 109,88 | 110,93 | 110,93 | 6.959.900 |
31 mag 2023 | 108,47 | 111,15 | 108,47 | 110,41 | 110,41 | 14.563.500 |
30 mag 2023 | 110,13 | 110,71 | 108,97 | 109,17 | 109,17 | 7.768.100 |
26 mag 2023 | 112,00 | 113,19 | 110,65 | 111,07 | 111,07 | 6.378.200 |
25 mag 2023 | 113,50 | 113,50 | 111,09 | 112,30 | 112,30 | 7.037.500 |
24 mag 2023 | 114,11 | 114,32 | 112,55 | 113,60 | 113,60 | 4.509.500 |
23 mag 2023 | 113,97 | 114,79 | 113,05 | 113,27 | 113,27 | 7.733.000 |
22 mag 2023 | 115,48 | 117,08 | 114,33 | 114,49 | 114,49 | 5.607.400 |
19 mag 2023 | 114,33 | 116,24 | 114,10 | 115,49 | 115,49 | 7.647.000 |
18 mag 2023 | 114,14 | 115,07 | 113,33 | 114,00 | 114,00 | 6.437.100 |
17 mag 2023 | 116,37 | 116,66 | 113,48 | 114,76 | 114,76 | 7.210.400 |
16 mag 2023 | 115,88 | 116,76 | 115,29 | 116,08 | 116,08 | 4.278.200 |
15 mag 2023 | 117,14 | 117,74 | 115,49 | 116,37 | 116,37 | 5.697.200 |
12 mag 2023 | 118,00 | 118,55 | 116,70 | 117,14 | 117,14 | 5.233.100 |
11 mag 2023 | 117,58 | 117,79 | 116,38 | 117,55 | 117,55 | 5.596.700 |
10 mag 2023 | 117,41 | 118,17 | 116,42 | 117,90 | 117,90 | 5.605.400 |
09 mag 2023 | 118,25 | 118,63 | 117,34 | 117,43 | 117,43 | 4.933.100 |
08 mag 2023 | 117,08 | 118,44 | 116,44 | 118,38 | 118,38 | 5.157.300 |
05 mag 2023 | 117,38 | 117,89 | 116,56 | 117,68 | 117,68 | 4.534.000 |
04 mag 2023 | 118,00 | 118,00 | 116,49 | 117,37 | 117,37 | 6.490.200 |
03 mag 2023 | 118,35 | 119,65 | 117,93 | 118,22 | 118,22 | 6.738.600 |
02 mag 2023 | 116,67 | 118,39 | 115,81 | 117,89 | 117,89 | 8.175.600 |
01 mag 2023 | 115,80 | 116,60 | 115,27 | 116,34 | 116,34 | 5.238.900 |
28 apr 2023 | 114,36 | 115,53 | 113,46 | 115,47 | 115,47 | 8.049.900 |
27 apr 2023 | 114,60 | 115,36 | 110,66 | 115,16 | 115,16 | 9.975.200 |
26 apr 2023 | 115,20 | 115,20 | 112,72 | 113,43 | 113,43 | 6.607.900 |
25 apr 2023 | 116,22 | 116,86 | 115,91 | 116,53 | 116,53 | 5.662.800 |
24 apr 2023 | 115,64 | 116,28 | 114,77 | 115,94 | 115,94 | 4.299.100 |
21 apr 2023 | 114,87 | 115,65 | 114,59 | 115,37 | 115,37 | 6.554.600 |
20 apr 2023 | 114,18 | 114,52 | 113,00 | 114,17 | 114,17 | 4.657.900 |
19 apr 2023 | 114,49 | 115,39 | 114,01 | 114,13 | 114,13 | 4.683.400 |
18 apr 2023 | 114,48 | 115,12 | 113,73 | 114,83 | 114,83 | 5.454.500 |
17 apr 2023 | 115,69 | 116,45 | 114,20 | 115,01 | 115,01 | 6.575.500 |
14 apr 2023 | 115,74 | 116,17 | 114,66 | 115,31 | 115,31 | 5.005.100 |
13 apr 2023 | 114,97 | 115,82 | 113,65 | 115,58 | 115,58 | 7.332.300 |
12 apr 2023 | 112,25 | 114,31 | 111,88 | 113,75 | 113,75 | 6.136.700 |
11 apr 2023 | 112,72 | 113,31 | 112,32 | 112,49 | 112,49 | 5.639.800 |
10 apr 2023 | 112,96 | 113,09 | 111,17 | 112,61 | 112,61 | 6.446.500 |
06 apr 2023 | 113,00 | 114,17 | 111,64 | 112,33 | 112,33 | 6.894.500 |
05 apr 2023 | 109,91 | 112,34 | 109,58 | 111,91 | 111,91 | 8.006.100 |
04 apr 2023 | 108,70 | 109,34 | 108,16 | 108,83 | 108,83 | 6.108.200 |
03 apr 2023 | 105,95 | 109,48 | 105,57 | 108,87 | 108,87 | 6.964.100 |
31 mar 2023 | 106,23 | 106,53 | 105,52 | 106,39 | 106,39 | 7.184.300 |
30 mar 2023 | 105,12 | 106,20 | 104,54 | 105,92 | 105,92 | 5.017.400 |
29 mar 2023 | 105,62 | 105,87 | 104,53 | 104,92 | 104,92 | 6.310.200 |
28 mar 2023 | 106,61 | 107,03 | 105,44 | 105,53 | 105,53 | 6.679.500 |
27 mar 2023 | 106,08 | 107,61 | 105,99 | 106,93 | 106,93 | 7.563.100 |
24 mar 2023 | 104,09 | 105,01 | 102,44 | 104,80 | 104,80 | 6.661.800 |
23 mar 2023 | 104,10 | 104,63 | 103,46 | 104,23 | 104,23 | 6.801.700 |
22 mar 2023 | 105,47 | 106,00 | 104,39 | 104,40 | 104,40 | 5.705.800 |
21 mar 2023 | 106,00 | 106,43 | 104,76 | 105,54 | 105,54 | 11.571.800 |
20 mar 2023 | 104,82 | 106,91 | 104,82 | 105,85 | 105,85 | 12.865.800 |
17 mar 2023 | 107,15 | 107,31 | 103,49 | 104,10 | 104,10 | 26.402.100 |
16 mar 2023 | 106,50 | 107,71 | 104,23 | 107,34 | 107,34 | 9.441.500 |
15 mar 2023 | 106,48 | 108,03 | 105,57 | 107,63 | 107,63 | 10.942.700 |
14 mar 2023 | 105,45 | 107,13 | 104,52 | 106,97 | 106,97 | 9.806.900 |
14 mar 2023 | 0.73 Dividendo |
13 mar 2023 | 104,47 | 108,84 | 104,40 | 105,73 | 105,00 | 10.687.100 |
10 mar 2023 | 107,44 | 110,72 | 107,34 | 107,69 | 106,95 | 9.738.500 |
09 mar 2023 | 109,30 | 109,90 | 107,11 | 107,60 | 106,86 | 5.842.500 |
08 mar 2023 | 110,93 | 111,28 | 107,59 | 108,28 | 107,53 | 8.440.800 |
07 mar 2023 | 111,77 | 112,18 | 110,72 | 111,27 | 110,50 | 13.805.300 |
06 mar 2023 | 107,66 | 111,24 | 107,45 | 111,10 | 110,33 | 17.776.600 |
03 mar 2023 | 107,38 | 107,39 | 106,13 | 106,88 | 106,14 | 6.124.300 |
02 mar 2023 | 106,63 | 107,37 | 106,10 | 107,01 | 106,27 | 5.097.500 |
01 mar 2023 | 105,96 | 107,55 | 105,96 | 106,65 | 105,91 | 6.099.000 |
28 feb 2023 | 108,83 | 108,84 | 106,16 | 106,24 | 105,51 | 10.209.900 |
27 feb 2023 | 110,03 | 110,13 | 108,52 | 109,36 | 108,60 | 5.654.800 |
24 feb 2023 | 110,09 | 110,33 | 108,89 | 109,89 | 109,13 | 5.787.900 |
23 feb 2023 | 109,26 | 111,24 | 109,10 | 110,59 | 109,83 | 6.922.800 |
22 feb 2023 | 110,21 | 110,32 | 108,92 | 109,16 | 108,41 | 7.213.900 |
21 feb 2023 | 108,90 | 109,88 | 108,63 | 109,07 | 108,32 | 6.741.500 |
17 feb 2023 | 106,33 | 109,54 | 105,52 | 109,52 | 108,76 | 9.474.600 |
16 feb 2023 | 106,82 | 107,46 | 106,23 | 106,51 | 105,77 | 5.959.300 |
15 feb 2023 | 108,53 | 108,79 | 107,56 | 107,68 | 106,94 | 6.416.600 |
14 feb 2023 | 109,95 | 110,00 | 108,19 | 108,74 | 107,99 | 6.983.900 |
13 feb 2023 | 108,71 | 109,57 | 108,35 | 109,55 | 108,79 | 7.383.100 |
10 feb 2023 | 106,97 | 108,77 | 106,87 | 108,57 | 107,82 | 7.609.600 |
09 feb 2023 | 106,86 | 107,84 | 106,54 | 106,72 | 105,98 | 7.976.800 |
08 feb 2023 | 105,81 | 107,52 | 105,32 | 106,64 | 105,90 | 8.596.300 |
07 feb 2023 | 103,70 | 105,93 | 103,56 | 105,68 | 104,95 | 7.904.700 |
06 feb 2023 | 103,43 | 104,62 | 102,84 | 104,03 | 103,31 | 9.054.500 |
03 feb 2023 | 103,22 | 103,79 | 102,48 | 102,94 | 102,23 | 11.210.800 |
02 feb 2023 | 104,02 | 105,81 | 101,75 | 103,46 | 102,75 | 16.229.900 |
01 feb 2023 | 106,97 | 107,43 | 106,08 | 106,98 | 106,24 | 10.103.200 |
31 gen 2023 | 106,10 | 107,44 | 105,90 | 107,41 | 106,67 | 7.938.900 |
30 gen 2023 | 105,57 | 106,50 | 105,50 | 106,09 | 105,36 | 6.476.600 |
27 gen 2023 | 106,21 | 106,68 | 105,11 | 105,38 | 104,65 | 7.784.900 |
26 gen 2023 | 108,53 | 108,55 | 105,82 | 106,87 | 106,13 | 9.672.700 |
25 gen 2023 | 108,71 | 109,93 | 108,33 | 108,59 | 107,84 | 6.168.000 |
24 gen 2023 | 110,00 | 110,00 | 106,39 | 108,52 | 107,77 | 7.424.200 |
23 gen 2023 | 109,93 | 110,36 | 109,17 | 109,88 | 109,12 | 8.998.800 |
20 gen 2023 | 109,38 | 109,99 | 108,65 | 109,94 | 109,18 | 9.216.500 |
19 gen 2023 | 108,44 | 110,18 | 108,10 | 109,90 | 109,14 | 6.772.900 |
18 gen 2023 | 109,92 | 110,10 | 108,58 | 108,79 | 108,04 | 8.799.500 |
*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...