Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 101,80 | 101,80 | 100,10 | 101,70 | 101,70 | 44.551 |
25 mag 2023 | 101,50 | 101,50 | 100,30 | 100,80 | 100,80 | 41.207 |
24 mag 2023 | 103,60 | 103,70 | 99,35 | 100,90 | 100,90 | 75.556 |
23 mag 2023 | 104,60 | 107,30 | 104,60 | 104,80 | 104,80 | 38.990 |
22 mag 2023 | 105,80 | 106,40 | 104,10 | 104,60 | 104,60 | 68.102 |
22 mag 2023 | 1 Dividendo |
19 mag 2023 | 103,80 | 107,40 | 103,50 | 106,60 | 105,60 | 60.803 |
18 mag 2023 | 104,30 | 104,80 | 102,90 | 103,50 | 102,53 | 64.546 |
17 mag 2023 | 104,20 | 104,40 | 103,10 | 103,90 | 102,93 | 30.361 |
16 mag 2023 | 104,90 | 105,20 | 102,40 | 104,60 | 103,62 | 56.247 |
15 mag 2023 | 103,20 | 105,40 | 103,00 | 104,30 | 103,32 | 61.165 |
12 mag 2023 | 103,00 | 104,50 | 102,70 | 103,00 | 102,03 | 39.457 |
11 mag 2023 | 104,30 | 104,30 | 102,40 | 103,00 | 102,03 | 23.610 |
10 mag 2023 | 104,10 | 104,10 | 102,70 | 102,90 | 101,93 | 39.083 |
09 mag 2023 | 105,60 | 105,60 | 103,00 | 103,50 | 102,53 | 53.000 |
08 mag 2023 | 105,30 | 106,20 | 105,00 | 105,90 | 104,91 | 22.797 |
05 mag 2023 | 103,90 | 105,30 | 103,30 | 105,00 | 104,02 | 20.942 |
04 mag 2023 | 102,90 | 103,10 | 101,60 | 103,10 | 102,13 | 50.240 |
03 mag 2023 | 105,10 | 105,10 | 103,00 | 103,00 | 102,03 | 30.751 |
02 mag 2023 | 106,50 | 106,50 | 103,90 | 104,30 | 103,32 | 37.416 |
28 apr 2023 | 104,20 | 106,50 | 103,90 | 105,50 | 104,51 | 31.610 |
27 apr 2023 | 104,50 | 105,10 | 103,30 | 104,20 | 103,22 | 46.019 |
26 apr 2023 | 104,60 | 105,10 | 103,10 | 105,00 | 104,02 | 30.104 |
25 apr 2023 | 106,40 | 106,60 | 105,10 | 105,10 | 104,11 | 31.207 |
24 apr 2023 | 106,40 | 107,40 | 105,40 | 106,40 | 105,40 | 22.295 |
21 apr 2023 | 105,80 | 107,60 | 105,00 | 106,70 | 105,70 | 33.902 |
20 apr 2023 | 106,90 | 106,90 | 104,30 | 105,70 | 104,71 | 62.048 |
19 apr 2023 | 109,50 | 110,00 | 106,80 | 106,80 | 105,80 | 55.923 |
18 apr 2023 | 110,20 | 111,10 | 109,60 | 110,00 | 108,97 | 14.322 |
17 apr 2023 | 111,30 | 111,90 | 109,60 | 109,70 | 108,67 | 21.193 |
14 apr 2023 | 113,40 | 114,10 | 110,60 | 111,30 | 110,26 | 26.441 |
13 apr 2023 | 111,50 | 112,90 | 111,00 | 112,50 | 111,44 | 39.809 |
12 apr 2023 | 112,40 | 113,50 | 110,80 | 111,00 | 109,96 | 38.217 |
11 apr 2023 | 112,40 | 113,70 | 112,30 | 112,40 | 111,35 | 34.851 |
06 apr 2023 | 112,40 | 112,50 | 110,60 | 111,30 | 110,26 | 21.519 |
05 apr 2023 | 112,40 | 113,60 | 111,70 | 112,60 | 111,54 | 13.934 |
04 apr 2023 | 113,70 | 115,60 | 112,40 | 112,50 | 111,44 | 39.144 |
03 apr 2023 | 116,20 | 116,20 | 113,50 | 113,70 | 112,63 | 22.308 |
31 mar 2023 | 116,90 | 116,90 | 114,50 | 115,50 | 114,42 | 50.473 |
30 mar 2023 | 115,00 | 117,80 | 114,50 | 116,40 | 115,31 | 67.873 |
29 mar 2023 | 111,20 | 112,20 | 110,00 | 112,20 | 111,15 | 24.664 |
28 mar 2023 | 110,60 | 111,00 | 108,60 | 110,20 | 109,17 | 28.423 |
27 mar 2023 | 110,30 | 111,10 | 109,50 | 109,80 | 108,77 | 28.420 |
24 mar 2023 | 113,90 | 113,90 | 109,60 | 109,80 | 108,77 | 45.706 |
23 mar 2023 | 112,10 | 114,10 | 111,20 | 113,40 | 112,34 | 25.132 |
22 mar 2023 | 114,40 | 114,80 | 111,90 | 112,20 | 111,15 | 43.555 |
21 mar 2023 | 116,50 | 116,50 | 114,60 | 114,80 | 113,72 | 41.692 |
20 mar 2023 | 112,40 | 115,20 | 110,60 | 113,70 | 112,63 | 43.506 |
17 mar 2023 | 116,70 | 117,40 | 112,90 | 113,00 | 111,94 | 84.588 |
16 mar 2023 | 111,80 | 117,20 | 111,30 | 115,50 | 114,42 | 66.488 |
15 mar 2023 | 114,10 | 114,10 | 107,20 | 110,80 | 109,76 | 171.342 |
14 mar 2023 | 113,00 | 118,50 | 111,80 | 115,80 | 114,71 | 126.104 |
13 mar 2023 | 112,40 | 113,60 | 108,40 | 112,70 | 111,64 | 64.371 |
10 mar 2023 | 113,80 | 114,80 | 111,10 | 111,60 | 110,55 | 82.493 |
09 mar 2023 | 113,60 | 115,80 | 112,20 | 115,40 | 114,32 | 57.649 |
08 mar 2023 | 114,20 | 114,50 | 112,50 | 114,30 | 113,23 | 71.803 |
07 mar 2023 | 115,00 | 115,90 | 113,70 | 113,90 | 112,83 | 60.994 |
06 mar 2023 | 117,00 | 117,00 | 114,90 | 115,30 | 114,22 | 74.479 |
03 mar 2023 | 115,70 | 117,10 | 114,80 | 116,00 | 114,91 | 50.960 |
02 mar 2023 | 113,10 | 115,50 | 112,50 | 114,60 | 113,52 | 32.448 |
01 mar 2023 | 113,80 | 115,60 | 112,50 | 113,90 | 112,83 | 56.925 |
28 feb 2023 | 115,30 | 115,30 | 112,60 | 113,80 | 112,73 | 64.065 |
27 feb 2023 | 117,30 | 117,80 | 115,20 | 115,30 | 114,22 | 22.355 |
24 feb 2023 | 117,40 | 117,40 | 114,80 | 115,30 | 114,22 | 18.757 |
23 feb 2023 | 117,80 | 118,80 | 116,20 | 116,20 | 115,11 | 21.097 |
22 feb 2023 | 117,20 | 117,90 | 115,50 | 117,20 | 116,10 | 48.744 |
21 feb 2023 | 119,00 | 119,80 | 117,90 | 118,80 | 117,69 | 24.365 |
20 feb 2023 | 119,90 | 120,70 | 118,90 | 119,60 | 118,48 | 14.087 |
17 feb 2023 | 120,50 | 121,90 | 119,00 | 120,30 | 119,17 | 36.025 |
16 feb 2023 | 123,90 | 123,90 | 121,00 | 121,80 | 120,66 | 23.713 |
15 feb 2023 | 121,80 | 123,80 | 121,70 | 122,60 | 121,45 | 18.853 |
14 feb 2023 | 122,00 | 123,40 | 120,90 | 121,90 | 120,76 | 24.133 |
13 feb 2023 | 121,60 | 121,60 | 119,50 | 121,60 | 120,46 | 16.464 |
10 feb 2023 | 123,00 | 123,90 | 118,70 | 120,10 | 118,97 | 46.329 |
09 feb 2023 | 126,70 | 126,70 | 124,50 | 124,50 | 123,33 | 23.662 |
08 feb 2023 | 126,10 | 127,70 | 124,90 | 125,30 | 124,12 | 26.820 |
07 feb 2023 | 126,40 | 126,80 | 125,00 | 125,20 | 124,03 | 38.003 |
06 feb 2023 | 126,70 | 127,10 | 124,90 | 126,20 | 125,02 | 19.146 |
03 feb 2023 | 125,80 | 127,50 | 124,80 | 127,30 | 126,11 | 41.698 |
02 feb 2023 | 124,80 | 127,60 | 124,80 | 127,00 | 125,81 | 60.043 |
01 feb 2023 | 119,80 | 122,60 | 119,80 | 120,90 | 119,77 | 25.066 |
31 gen 2023 | 117,20 | 119,80 | 116,40 | 118,90 | 117,78 | 29.078 |
30 gen 2023 | 120,20 | 120,70 | 117,60 | 117,60 | 116,50 | 43.749 |
27 gen 2023 | 120,50 | 121,80 | 119,40 | 121,20 | 120,06 | 25.551 |
26 gen 2023 | 121,10 | 121,70 | 119,80 | 120,10 | 118,97 | 20.218 |
25 gen 2023 | 120,70 | 120,70 | 118,30 | 120,00 | 118,87 | 49.285 |
24 gen 2023 | 120,90 | 121,80 | 119,40 | 120,30 | 119,17 | 19.908 |
23 gen 2023 | 119,50 | 120,70 | 118,70 | 120,50 | 119,37 | 28.101 |
20 gen 2023 | 118,10 | 119,10 | 116,10 | 118,80 | 117,69 | 34.209 |
19 gen 2023 | 120,70 | 121,30 | 116,20 | 117,10 | 116,00 | 73.594 |
18 gen 2023 | 121,00 | 123,10 | 120,20 | 121,70 | 120,56 | 72.574 |
17 gen 2023 | 119,40 | 121,60 | 119,00 | 120,80 | 119,67 | 31.568 |
16 gen 2023 | 118,30 | 120,60 | 117,60 | 119,30 | 118,18 | 39.796 |
13 gen 2023 | 112,70 | 118,00 | 112,30 | 117,30 | 116,20 | 76.083 |
12 gen 2023 | 114,30 | 115,70 | 111,10 | 112,30 | 111,25 | 63.056 |
11 gen 2023 | 109,00 | 114,00 | 108,70 | 113,80 | 112,73 | 61.421 |
10 gen 2023 | 109,40 | 109,50 | 107,80 | 108,60 | 107,58 | 42.963 |
09 gen 2023 | 107,70 | 111,40 | 107,70 | 110,00 | 108,97 | 54.952 |
06 gen 2023 | 107,70 | 108,30 | 106,00 | 107,10 | 106,10 | 42.667 |
05 gen 2023 | 108,00 | 109,70 | 107,10 | 107,10 | 106,10 | 34.629 |
*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...