Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 feb 2023 | 126,40 | 126,80 | 125,00 | 125,90 | 125,90 | 20.374 |
06 feb 2023 | 126,70 | 127,10 | 124,90 | 126,20 | 126,20 | 19.146 |
03 feb 2023 | 125,80 | 127,50 | 124,80 | 127,30 | 127,30 | 41.698 |
02 feb 2023 | 124,80 | 127,60 | 124,80 | 127,00 | 127,00 | 60.043 |
01 feb 2023 | 119,80 | 122,60 | 119,80 | 120,90 | 120,90 | 25.066 |
31 gen 2023 | 117,20 | 119,80 | 116,40 | 118,90 | 118,90 | 29.078 |
30 gen 2023 | 120,20 | 120,70 | 117,60 | 117,60 | 117,60 | 43.749 |
27 gen 2023 | 120,50 | 121,80 | 119,40 | 121,20 | 121,20 | 25.551 |
26 gen 2023 | 121,10 | 121,70 | 119,80 | 120,10 | 120,10 | 20.218 |
25 gen 2023 | 120,70 | 120,70 | 118,30 | 120,00 | 120,00 | 49.285 |
24 gen 2023 | 120,90 | 121,80 | 119,40 | 120,30 | 120,30 | 19.908 |
23 gen 2023 | 119,50 | 120,70 | 118,70 | 120,50 | 120,50 | 28.101 |
20 gen 2023 | 118,10 | 119,10 | 116,10 | 118,80 | 118,80 | 34.209 |
19 gen 2023 | 120,70 | 121,30 | 116,20 | 117,10 | 117,10 | 73.594 |
18 gen 2023 | 121,00 | 123,10 | 120,20 | 121,70 | 121,70 | 72.574 |
17 gen 2023 | 119,40 | 121,60 | 119,00 | 120,80 | 120,80 | 31.568 |
16 gen 2023 | 118,30 | 120,60 | 117,60 | 119,30 | 119,30 | 39.796 |
13 gen 2023 | 112,70 | 118,00 | 112,30 | 117,30 | 117,30 | 76.083 |
12 gen 2023 | 114,30 | 115,70 | 111,10 | 112,30 | 112,30 | 63.056 |
11 gen 2023 | 109,00 | 114,00 | 108,70 | 113,80 | 113,80 | 61.421 |
10 gen 2023 | 109,40 | 109,50 | 107,80 | 108,60 | 108,60 | 42.963 |
09 gen 2023 | 107,70 | 111,40 | 107,70 | 110,00 | 110,00 | 54.952 |
06 gen 2023 | 107,70 | 108,30 | 106,00 | 107,10 | 107,10 | 42.667 |
05 gen 2023 | 108,00 | 109,70 | 107,10 | 107,10 | 107,10 | 34.629 |
04 gen 2023 | 109,10 | 110,40 | 108,00 | 108,80 | 108,80 | 23.871 |
03 gen 2023 | 108,00 | 110,70 | 107,40 | 108,50 | 108,50 | 22.334 |
02 gen 2023 | 110,50 | 110,70 | 106,70 | 107,10 | 107,10 | 21.075 |
30 dic 2022 | 109,50 | 109,50 | 107,00 | 107,00 | 107,00 | 18.922 |
29 dic 2022 | 106,50 | 109,50 | 105,50 | 109,10 | 109,10 | 17.305 |
28 dic 2022 | 108,20 | 108,20 | 106,50 | 106,80 | 106,80 | 17.316 |
27 dic 2022 | 109,60 | 109,60 | 107,10 | 107,70 | 107,70 | 11.391 |
23 dic 2022 | 108,00 | 109,20 | 107,00 | 107,80 | 107,80 | 14.676 |
22 dic 2022 | 110,40 | 111,90 | 107,90 | 108,20 | 108,20 | 28.646 |
21 dic 2022 | 108,60 | 111,10 | 108,60 | 110,50 | 110,50 | 24.299 |
20 dic 2022 | 107,50 | 109,00 | 106,40 | 108,20 | 108,20 | 32.702 |
19 dic 2022 | 108,80 | 110,10 | 108,00 | 108,80 | 108,80 | 35.904 |
16 dic 2022 | 116,10 | 116,50 | 107,80 | 108,60 | 108,60 | 147.068 |
15 dic 2022 | 118,10 | 119,20 | 116,20 | 116,60 | 116,60 | 53.354 |
14 dic 2022 | 119,30 | 120,90 | 118,40 | 120,10 | 120,10 | 51.109 |
13 dic 2022 | 115,90 | 122,10 | 114,30 | 119,80 | 119,80 | 75.692 |
12 dic 2022 | 112,40 | 115,50 | 112,40 | 115,20 | 115,20 | 30.946 |
09 dic 2022 | 112,30 | 114,30 | 111,20 | 113,50 | 113,50 | 56.607 |
08 dic 2022 | 112,90 | 114,00 | 110,60 | 111,90 | 111,90 | 27.651 |
07 dic 2022 | 113,00 | 113,60 | 111,30 | 112,30 | 112,30 | 26.491 |
06 dic 2022 | 115,80 | 116,10 | 112,90 | 113,60 | 113,60 | 33.568 |
05 dic 2022 | 119,40 | 119,90 | 115,70 | 116,70 | 116,70 | 42.562 |
02 dic 2022 | 118,10 | 121,80 | 117,80 | 119,80 | 119,80 | 58.434 |
01 dic 2022 | 116,20 | 119,00 | 116,20 | 118,90 | 118,90 | 60.155 |
30 nov 2022 | 113,30 | 114,90 | 112,80 | 112,80 | 112,80 | 32.838 |
29 nov 2022 | 116,30 | 116,30 | 112,50 | 112,50 | 112,50 | 33.053 |
28 nov 2022 | 114,60 | 116,10 | 113,90 | 115,50 | 115,50 | 39.659 |
25 nov 2022 | 114,80 | 116,60 | 114,10 | 115,50 | 115,50 | 47.460 |
24 nov 2022 | 113,50 | 115,50 | 113,10 | 115,00 | 115,00 | 36.946 |
23 nov 2022 | 111,10 | 113,60 | 109,40 | 113,20 | 113,20 | 36.272 |
22 nov 2022 | 109,80 | 111,00 | 108,60 | 110,60 | 110,60 | 32.092 |
21 nov 2022 | 111,70 | 111,90 | 108,70 | 110,10 | 110,10 | 47.143 |
18 nov 2022 | 112,10 | 113,30 | 108,90 | 112,80 | 112,80 | 64.476 |
17 nov 2022 | 111,20 | 111,90 | 109,70 | 111,10 | 111,10 | 51.615 |
16 nov 2022 | 114,70 | 115,50 | 110,60 | 110,70 | 110,70 | 61.465 |
15 nov 2022 | 119,00 | 119,20 | 111,90 | 115,50 | 115,50 | 95.094 |
14 nov 2022 | 126,80 | 127,10 | 118,90 | 118,90 | 118,90 | 60.280 |
11 nov 2022 | 126,00 | 128,40 | 124,10 | 126,80 | 126,80 | 45.755 |
10 nov 2022 | 112,80 | 125,40 | 111,20 | 125,30 | 125,30 | 52.354 |
09 nov 2022 | 114,40 | 114,80 | 112,30 | 114,00 | 114,00 | 21.709 |
08 nov 2022 | 112,40 | 115,10 | 111,60 | 115,10 | 115,10 | 30.289 |
07 nov 2022 | 111,90 | 113,90 | 111,00 | 112,40 | 112,40 | 14.030 |
04 nov 2022 | 109,80 | 112,90 | 108,20 | 111,60 | 111,60 | 21.053 |
03 nov 2022 | 110,40 | 110,40 | 108,00 | 108,80 | 108,80 | 15.711 |
02 nov 2022 | 109,70 | 111,80 | 108,90 | 110,30 | 110,30 | 26.893 |
01 nov 2022 | 110,50 | 112,60 | 108,30 | 108,90 | 108,90 | 17.377 |
31 ott 2022 | 112,40 | 112,40 | 109,80 | 110,10 | 110,10 | 15.348 |
28 ott 2022 | 111,60 | 113,10 | 108,70 | 111,30 | 111,30 | 25.119 |
27 ott 2022 | 116,70 | 117,30 | 111,60 | 113,00 | 113,00 | 51.871 |
26 ott 2022 | 117,00 | 118,70 | 114,70 | 118,70 | 118,70 | 33.806 |
25 ott 2022 | 113,30 | 117,80 | 112,80 | 117,80 | 117,80 | 45.649 |
24 ott 2022 | 112,00 | 115,20 | 110,60 | 112,70 | 112,70 | 33.000 |
21 ott 2022 | 110,40 | 111,70 | 108,60 | 110,30 | 110,30 | 12.719 |
20 ott 2022 | 108,80 | 111,20 | 106,90 | 111,20 | 111,20 | 17.077 |
19 ott 2022 | 112,20 | 112,20 | 107,30 | 108,90 | 108,90 | 25.840 |
18 ott 2022 | 112,40 | 113,40 | 111,20 | 111,80 | 111,80 | 23.652 |
17 ott 2022 | 109,20 | 111,40 | 106,80 | 110,70 | 110,70 | 26.664 |
14 ott 2022 | 110,30 | 111,10 | 107,30 | 108,90 | 108,90 | 24.499 |
13 ott 2022 | 105,30 | 107,60 | 102,80 | 107,60 | 107,60 | 19.636 |
12 ott 2022 | 110,00 | 110,40 | 106,00 | 106,00 | 106,00 | 28.460 |
11 ott 2022 | 112,30 | 114,10 | 109,20 | 109,40 | 109,40 | 27.664 |
10 ott 2022 | 113,30 | 116,40 | 112,80 | 113,20 | 113,20 | 22.598 |
07 ott 2022 | 118,70 | 120,10 | 112,90 | 114,90 | 114,90 | 59.084 |
06 ott 2022 | 119,00 | 120,80 | 118,30 | 119,20 | 119,20 | 22.416 |
05 ott 2022 | 117,10 | 120,80 | 117,00 | 118,00 | 118,00 | 30.904 |
04 ott 2022 | 113,30 | 118,80 | 112,30 | 118,70 | 118,70 | 57.750 |
03 ott 2022 | 106,60 | 110,60 | 106,20 | 110,40 | 110,40 | 47.182 |
30 set 2022 | 103,40 | 108,70 | 103,20 | 107,60 | 107,60 | 27.260 |
29 set 2022 | 106,10 | 106,10 | 102,50 | 103,70 | 103,70 | 21.746 |
28 set 2022 | 104,40 | 107,40 | 103,10 | 107,10 | 107,10 | 23.262 |
27 set 2022 | 109,20 | 109,60 | 105,70 | 105,70 | 105,70 | 43.242 |
26 set 2022 | 103,20 | 108,90 | 102,50 | 107,50 | 107,50 | 29.975 |
23 set 2022 | 105,20 | 105,70 | 100,30 | 103,90 | 103,90 | 47.838 |
22 set 2022 | 104,10 | 106,00 | 102,70 | 103,20 | 103,20 | 23.700 |
21 set 2022 | 105,70 | 106,60 | 105,00 | 106,50 | 106,50 | 25.295 |
20 set 2022 | 110,00 | 110,00 | 105,80 | 106,60 | 106,60 | 39.144 |
*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...