Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2023 | 115,50 | 115,50 | 115,50 | 115,50 | 115,50 | 18 |
31 mag 2023 | 114,70 | 116,80 | 114,70 | 115,90 | 115,90 | - |
30 mag 2023 | 116,00 | 116,70 | 115,40 | 115,40 | 115,40 | - |
29 mag 2023 | 115,50 | 118,00 | 115,50 | 115,70 | 115,70 | 18 |
26 mag 2023 | 112,40 | 116,20 | 112,40 | 116,20 | 116,20 | - |
25 mag 2023 | 111,40 | 114,50 | 111,40 | 113,50 | 113,50 | - |
24 mag 2023 | 113,50 | 113,70 | 112,20 | 112,20 | 112,20 | - |
23 mag 2023 | - | - | - | - | - | - |
22 mag 2023 | 112,60 | 115,70 | 112,60 | 115,00 | 115,00 | - |
19 mag 2023 | 112,20 | 114,90 | 112,20 | 113,90 | 113,90 | 45 |
18 mag 2023 | 112,10 | 114,20 | 112,10 | 113,00 | 113,00 | 1 |
17 mag 2023 | 110,70 | 112,80 | 110,70 | 112,70 | 112,70 | - |
16 mag 2023 | 113,80 | 114,10 | 111,20 | 111,20 | 111,20 | - |
15 mag 2023 | 114,30 | 115,20 | 114,30 | 114,70 | 114,70 | - |
12 mag 2023 | 114,10 | 115,20 | 114,10 | 114,90 | 114,90 | - |
11 mag 2023 | 115,70 | 115,70 | 114,50 | 114,70 | 114,70 | - |
10 mag 2023 | 113,90 | 116,90 | 113,80 | 116,70 | 116,70 | - |
09 mag 2023 | 114,70 | 115,10 | 114,50 | 114,80 | 114,80 | - |
08 mag 2023 | 114,20 | 115,60 | 114,20 | 115,60 | 115,60 | - |
05 mag 2023 | 112,30 | 115,30 | 112,30 | 115,30 | 115,30 | 200 |
04 mag 2023 | 111,10 | 113,00 | 111,10 | 113,00 | 113,00 | - |
03 mag 2023 | 110,20 | 113,40 | 110,20 | 112,10 | 112,10 | - |
02 mag 2023 | 112,40 | 112,40 | 110,20 | 111,00 | 111,00 | 10 |
28 apr 2023 | 109,90 | 113,70 | 109,80 | 112,30 | 112,30 | 102 |
27 apr 2023 | 106,80 | 111,20 | 106,80 | 109,80 | 109,80 | 9 |
26 apr 2023 | 109,00 | 109,00 | 106,50 | 106,70 | 106,70 | 2.450 |
25 apr 2023 | 110,30 | 111,40 | 109,00 | 109,00 | 109,00 | 36 |
24 apr 2023 | 111,10 | 112,00 | 110,50 | 111,40 | 111,40 | 500 |
21 apr 2023 | 111,20 | 113,10 | 111,20 | 111,30 | 111,30 | - |
20 apr 2023 | 112,90 | 113,80 | 111,20 | 111,40 | 111,40 | 1 |
19 apr 2023 | 111,50 | 113,60 | 111,50 | 112,90 | 112,90 | - |
18 apr 2023 | 111,50 | 112,60 | 111,40 | 111,40 | 111,40 | - |
17 apr 2023 | 108,00 | 111,50 | 108,00 | 111,50 | 111,50 | - |
14 apr 2023 | 108,90 | 110,90 | 107,70 | 107,70 | 107,70 | - |
13 apr 2023 | 110,70 | 110,70 | 109,00 | 109,20 | 109,20 | - |
12 apr 2023 | 111,20 | 112,80 | 110,80 | 110,80 | 110,80 | - |
11 apr 2023 | - | - | - | - | - | - |
06 apr 2023 | 111,10 | 111,90 | 110,90 | 111,10 | 111,10 | - |
05 apr 2023 | 112,00 | 112,90 | 111,20 | 111,20 | 111,20 | - |
04 apr 2023 | 112,50 | 113,50 | 111,70 | 111,70 | 111,70 | 14 |
03 apr 2023 | 114,50 | 117,00 | 112,00 | 112,00 | 112,00 | 215 |
31 mar 2023 | 110,78 | 113,78 | 110,78 | 113,26 | 113,26 | - |
30 mar 2023 | 109,62 | 111,42 | 109,62 | 110,62 | 110,62 | - |
29 mar 2023 | 107,14 | 109,58 | 107,14 | 109,44 | 109,44 | - |
28 mar 2023 | 109,00 | 109,00 | 106,34 | 106,34 | 106,34 | 200 |
27 mar 2023 | 108,02 | 109,36 | 107,64 | 107,64 | 107,64 | - |
24 mar 2023 | 104,38 | 107,72 | 104,38 | 107,72 | 107,72 | - |
23 mar 2023 | 103,86 | 107,14 | 103,86 | 104,28 | 104,28 | - |
22 mar 2023 | 108,78 | 108,78 | 104,00 | 104,00 | 104,00 | - |
21 mar 2023 | 109,90 | 111,00 | 108,92 | 108,92 | 108,92 | 125 |
20 mar 2023 | 106,76 | 109,88 | 106,76 | 109,68 | 109,68 | - |
17 mar 2023 | 111,50 | 111,50 | 107,82 | 107,82 | 107,82 | - |
16 mar 2023 | 111,36 | 112,86 | 110,62 | 112,08 | 112,08 | - |
16 mar 2023 | 0.87 Dividendo |
15 mar 2023 | 110,52 | 113,96 | 110,50 | 112,46 | 111,59 | - |
14 mar 2023 | 109,74 | 112,50 | 109,74 | 110,42 | 109,57 | - |
13 mar 2023 | 109,30 | 111,24 | 109,10 | 110,04 | 109,19 | - |
10 mar 2023 | 112,76 | 112,76 | 109,52 | 109,68 | 108,83 | - |
09 mar 2023 | 117,54 | 117,76 | 114,70 | 114,70 | 113,81 | - |
08 mar 2023 | 116,44 | 118,96 | 116,42 | 118,12 | 117,21 | - |
07 mar 2023 | 117,78 | 118,54 | 116,88 | 117,28 | 116,37 | - |
06 mar 2023 | 118,02 | 119,14 | 118,02 | 118,92 | 118,00 | - |
03 mar 2023 | 116,02 | 119,06 | 116,02 | 119,06 | 118,14 | - |
02 mar 2023 | 112,74 | 117,10 | 112,74 | 117,10 | 116,19 | - |
01 mar 2023 | 115,32 | 115,32 | 113,36 | 113,36 | 112,48 | - |
28 feb 2023 | 114,98 | 117,94 | 114,98 | 116,60 | 115,70 | - |
27 feb 2023 | 114,06 | 115,84 | 114,06 | 115,52 | 114,63 | - |
24 feb 2023 | 115,74 | 118,02 | 114,30 | 114,70 | 113,81 | 15 |
23 feb 2023 | 114,78 | 116,50 | 114,76 | 116,40 | 115,50 | - |
22 feb 2023 | 114,82 | 117,02 | 114,82 | 115,28 | 114,39 | - |
21 feb 2023 | 115,78 | 116,28 | 115,00 | 115,36 | 114,47 | 15 |
20 feb 2023 | 115,96 | 115,96 | 115,66 | 115,84 | 114,94 | - |
17 feb 2023 | 116,78 | 117,04 | 115,80 | 117,04 | 116,13 | - |
16 feb 2023 | 118,00 | 118,18 | 116,52 | 117,58 | 116,67 | - |
15 feb 2023 | 117,80 | 118,88 | 117,80 | 118,68 | 117,76 | 1 |
14 feb 2023 | 119,12 | 119,66 | 118,48 | 118,90 | 117,98 | - |
13 feb 2023 | 120,94 | 120,94 | 118,58 | 120,22 | 119,29 | 1 |
10 feb 2023 | 121,30 | 122,72 | 118,24 | 119,78 | 118,85 | 2 |
09 feb 2023 | 120,26 | 122,34 | 118,94 | 119,22 | 118,30 | 165 |
08 feb 2023 | 120,14 | 121,68 | 120,14 | 120,84 | 119,91 | - |
07 feb 2023 | 121,16 | 122,18 | 120,38 | 121,80 | 120,86 | - |
06 feb 2023 | 120,46 | 122,26 | 120,42 | 122,20 | 121,25 | - |
03 feb 2023 | 122,18 | 122,18 | 120,34 | 121,54 | 120,60 | 150 |
02 feb 2023 | 119,78 | 123,88 | 118,46 | 122,60 | 121,65 | 200 |
01 feb 2023 | 117,48 | 118,82 | 117,12 | 118,82 | 117,90 | - |
31 gen 2023 | 116,80 | 118,62 | 116,80 | 118,54 | 117,62 | - |
30 gen 2023 | 117,94 | 118,86 | 117,82 | 117,82 | 116,91 | - |
27 gen 2023 | 116,50 | 119,68 | 116,48 | 119,68 | 118,75 | - |
26 gen 2023 | 114,16 | 117,22 | 114,16 | 117,22 | 116,31 | - |
25 gen 2023 | 114,54 | 114,82 | 114,24 | 114,68 | 113,79 | 1 |
24 gen 2023 | 114,66 | 114,66 | 96,29 | 96,29 | 95,55 | 25 |
23 gen 2023 | 111,54 | 116,00 | 111,50 | 115,80 | 114,90 | 100 |
20 gen 2023 | 111,02 | 112,86 | 110,90 | 112,86 | 111,99 | - |
19 gen 2023 | 112,22 | 114,12 | 112,18 | 112,28 | 111,41 | - |
18 gen 2023 | 111,44 | 114,02 | 111,42 | 113,58 | 112,70 | - |
17 gen 2023 | 111,36 | 113,32 | 111,36 | 111,90 | 111,03 | - |
16 gen 2023 | 111,28 | 113,48 | 111,28 | 111,50 | 110,64 | 13 |
13 gen 2023 | 111,30 | 112,28 | 111,14 | 112,28 | 111,41 | - |
12 gen 2023 | 111,22 | 112,34 | 111,18 | 112,24 | 111,37 | - |
11 gen 2023 | 106,88 | 111,98 | 106,88 | 111,98 | 111,11 | - |
*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...