Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 gen 2021 | 141,47 | 143,71 | 140,23 | 142,53 | 142,53 | 586.600 |
14 gen 2021 | 143,88 | 144,55 | 142,60 | 143,00 | 143,00 | 985.800 |
13 gen 2021 | 145,75 | 146,28 | 142,21 | 143,65 | 143,65 | 863.800 |
12 gen 2021 | 143,70 | 148,14 | 143,54 | 147,23 | 147,23 | 565.600 |
11 gen 2021 | 143,21 | 146,99 | 142,07 | 145,83 | 145,83 | 713.600 |
08 gen 2021 | 145,45 | 146,57 | 143,13 | 144,78 | 144,78 | 740.900 |
07 gen 2021 | 144,69 | 146,00 | 144,01 | 144,95 | 144,95 | 927.800 |
06 gen 2021 | 138,03 | 145,59 | 138,03 | 144,52 | 144,52 | 872.400 |
05 gen 2021 | 136,56 | 138,27 | 135,26 | 137,15 | 137,15 | 999.800 |
04 gen 2021 | 138,41 | 139,47 | 134,84 | 135,75 | 135,75 | 610.500 |
31 dic 2020 | 137,56 | 138,28 | 136,20 | 137,91 | 137,91 | 397.100 |
30 dic 2020 | 136,14 | 138,10 | 136,14 | 137,47 | 137,47 | 251.500 |
29 dic 2020 | 137,17 | 137,54 | 135,48 | 135,67 | 135,67 | 305.500 |
28 dic 2020 | 137,45 | 138,00 | 136,32 | 136,78 | 136,78 | 300.900 |
24 dic 2020 | 136,27 | 136,39 | 134,65 | 136,10 | 136,10 | 158.900 |
23 dic 2020 | 134,12 | 136,81 | 133,91 | 135,73 | 135,73 | 1.024.200 |
22 dic 2020 | 133,82 | 134,70 | 133,34 | 133,81 | 133,81 | 598.700 |
21 dic 2020 | 133,32 | 134,58 | 130,50 | 133,77 | 133,77 | 454.800 |
18 dic 2020 | 134,73 | 135,11 | 132,32 | 134,86 | 134,86 | 1.175.200 |
18 dic 2020 | 1 Dividendo |
17 dic 2020 | 136,00 | 136,18 | 134,21 | 135,65 | 134,65 | 500.500 |
16 dic 2020 | 134,80 | 136,18 | 134,51 | 135,61 | 134,61 | 550.800 |
15 dic 2020 | 132,99 | 134,58 | 132,29 | 134,19 | 133,20 | 487.100 |
14 dic 2020 | 136,66 | 137,10 | 131,54 | 131,68 | 130,71 | 597.200 |
11 dic 2020 | 135,03 | 136,81 | 134,23 | 135,58 | 134,58 | 559.100 |
10 dic 2020 | 135,74 | 136,97 | 134,85 | 135,56 | 134,56 | 634.000 |
09 dic 2020 | 137,01 | 138,95 | 135,35 | 136,32 | 135,32 | 646.500 |
08 dic 2020 | 133,64 | 137,54 | 133,64 | 137,07 | 136,06 | 519.800 |
07 dic 2020 | 134,13 | 135,02 | 132,18 | 134,93 | 133,94 | 745.700 |
04 dic 2020 | 132,30 | 134,00 | 132,30 | 133,17 | 132,19 | 512.000 |
03 dic 2020 | 132,16 | 133,55 | 131,17 | 131,54 | 130,57 | 469.000 |
02 dic 2020 | 131,59 | 132,86 | 130,24 | 131,98 | 131,01 | 431.600 |
01 dic 2020 | 132,53 | 133,75 | 131,08 | 131,94 | 130,97 | 607.000 |
30 nov 2020 | 131,95 | 132,21 | 129,21 | 130,00 | 129,04 | 696.800 |
27 nov 2020 | 131,36 | 133,01 | 130,86 | 132,77 | 131,79 | 220.500 |
25 nov 2020 | 133,41 | 134,43 | 131,51 | 131,75 | 130,78 | 358.800 |
24 nov 2020 | 133,42 | 134,93 | 131,93 | 134,60 | 133,61 | 443.200 |
23 nov 2020 | 131,23 | 132,69 | 130,24 | 131,47 | 130,50 | 277.100 |
20 nov 2020 | 129,90 | 130,79 | 127,64 | 129,80 | 128,84 | 579.300 |
19 nov 2020 | 131,68 | 131,68 | 128,58 | 129,80 | 128,84 | 711.900 |
18 nov 2020 | 135,57 | 135,97 | 131,82 | 131,89 | 130,92 | 655.000 |
17 nov 2020 | 133,61 | 136,47 | 132,29 | 135,58 | 134,58 | 655.800 |
16 nov 2020 | 132,23 | 135,01 | 130,82 | 134,36 | 133,37 | 512.700 |
13 nov 2020 | 127,20 | 130,40 | 127,20 | 129,95 | 128,99 | 534.700 |
12 nov 2020 | 126,62 | 126,90 | 125,12 | 126,87 | 125,93 | 421.500 |
11 nov 2020 | 130,15 | 130,65 | 127,38 | 127,89 | 126,95 | 505.200 |
10 nov 2020 | 126,93 | 129,94 | 126,05 | 129,94 | 128,98 | 478.800 |
09 nov 2020 | 129,71 | 131,75 | 125,33 | 126,79 | 125,86 | 827.200 |
06 nov 2020 | 122,65 | 124,74 | 121,35 | 123,21 | 122,30 | 704.300 |
05 nov 2020 | 119,60 | 123,30 | 119,08 | 122,54 | 121,64 | 313.400 |
04 nov 2020 | 121,71 | 121,71 | 118,12 | 118,42 | 117,55 | 392.900 |
03 nov 2020 | 119,84 | 123,99 | 119,14 | 123,25 | 122,34 | 646.100 |
02 nov 2020 | 115,73 | 117,98 | 115,32 | 117,87 | 117,00 | 540.200 |
30 ott 2020 | 114,37 | 115,25 | 112,99 | 114,49 | 113,65 | 361.800 |
29 ott 2020 | 112,03 | 115,88 | 112,03 | 114,78 | 113,93 | 456.500 |
28 ott 2020 | 111,94 | 112,92 | 110,87 | 111,93 | 111,10 | 565.600 |
27 ott 2020 | 115,55 | 117,90 | 113,91 | 113,97 | 113,13 | 616.000 |
26 ott 2020 | 118,23 | 118,31 | 115,19 | 115,78 | 114,93 | 436.300 |
23 ott 2020 | 118,51 | 119,60 | 118,20 | 119,20 | 118,32 | 419.300 |
22 ott 2020 | 117,59 | 118,62 | 116,53 | 118,19 | 117,32 | 283.100 |
21 ott 2020 | 116,82 | 118,76 | 116,69 | 117,71 | 116,84 | 444.500 |
20 ott 2020 | 118,40 | 118,72 | 116,02 | 116,53 | 115,67 | 352.700 |
19 ott 2020 | 120,12 | 120,71 | 116,92 | 117,26 | 116,40 | 476.500 |
16 ott 2020 | 119,39 | 120,17 | 119,00 | 119,59 | 118,71 | 650.500 |
15 ott 2020 | 115,25 | 118,83 | 115,11 | 118,70 | 117,82 | 398.300 |
14 ott 2020 | 116,87 | 117,83 | 116,40 | 116,56 | 115,70 | 383.000 |
13 ott 2020 | 115,83 | 117,19 | 115,37 | 116,40 | 115,54 | 350.300 |
12 ott 2020 | 115,75 | 118,58 | 114,50 | 116,71 | 115,85 | 578.200 |
09 ott 2020 | 114,56 | 115,51 | 112,74 | 112,90 | 112,07 | 493.500 |
08 ott 2020 | 112,23 | 113,84 | 111,94 | 113,81 | 112,97 | 323.300 |
07 ott 2020 | 110,54 | 112,89 | 110,54 | 111,97 | 111,14 | 378.000 |
06 ott 2020 | 110,55 | 111,84 | 109,09 | 109,41 | 108,60 | 474.600 |
05 ott 2020 | 110,17 | 111,78 | 109,61 | 110,94 | 110,12 | 795.000 |
02 ott 2020 | 106,34 | 109,65 | 106,08 | 108,42 | 107,62 | 622.000 |
01 ott 2020 | 109,76 | 110,56 | 106,94 | 107,65 | 106,86 | 547.300 |
30 set 2020 | 109,36 | 110,56 | 107,96 | 109,05 | 108,25 | 676.800 |
29 set 2020 | 111,39 | 111,46 | 108,35 | 108,75 | 107,95 | 630.400 |
28 set 2020 | 110,34 | 111,68 | 108,61 | 111,15 | 110,33 | 945.800 |
25 set 2020 | 103,03 | 109,93 | 102,78 | 109,44 | 108,63 | 1.078.900 |
24 set 2020 | 104,22 | 105,93 | 102,76 | 104,27 | 103,50 | 382.600 |
23 set 2020 | 107,27 | 107,30 | 104,08 | 104,15 | 103,38 | 636.000 |
22 set 2020 | 107,80 | 109,01 | 105,70 | 107,15 | 106,36 | 644.800 |
21 set 2020 | 110,52 | 111,46 | 106,95 | 108,03 | 107,23 | 736.200 |
18 set 2020 | 112,96 | 114,32 | 112,61 | 113,14 | 112,31 | 1.177.300 |
17 set 2020 | 109,48 | 113,46 | 108,11 | 112,96 | 112,13 | 952.100 |
16 set 2020 | 108,91 | 111,61 | 107,84 | 111,01 | 110,19 | 905.900 |
15 set 2020 | 106,79 | 107,89 | 106,79 | 107,53 | 106,74 | 735.500 |
14 set 2020 | 104,76 | 106,52 | 104,23 | 105,93 | 105,15 | 521.100 |
14 set 2020 | 0.79 Dividendo |
11 set 2020 | 103,64 | 105,10 | 103,06 | 104,61 | 103,05 | 675.600 |
10 set 2020 | 104,60 | 105,42 | 102,68 | 103,51 | 101,97 | 916.500 |
09 set 2020 | 104,55 | 106,07 | 103,86 | 104,51 | 102,96 | 638.900 |
08 set 2020 | 105,85 | 106,36 | 103,45 | 103,48 | 101,94 | 743.800 |
04 set 2020 | 106,97 | 107,66 | 105,12 | 106,55 | 104,97 | 732.800 |
03 set 2020 | 107,14 | 108,04 | 104,09 | 105,95 | 104,37 | 1.175.200 |
02 set 2020 | 104,35 | 107,20 | 103,72 | 107,14 | 105,55 | 800.100 |
01 set 2020 | 101,13 | 104,24 | 100,64 | 104,22 | 102,67 | 680.200 |
31 ago 2020 | 103,07 | 103,27 | 100,32 | 101,24 | 99,73 | 770.600 |
28 ago 2020 | 102,17 | 102,94 | 101,72 | 102,27 | 100,75 | 604.900 |
27 ago 2020 | 99,98 | 102,41 | 99,96 | 102,10 | 100,58 | 932.800 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...