Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 123,54 | 124,26 | 122,72 | 123,08 | 123,08 | 1.135.145 |
02 giu 2023 | 123,12 | 124,42 | 122,96 | 124,36 | 124,36 | 2.076.560 |
01 giu 2023 | - | - | - | - | - | - |
31 mag 2023 | 121,78 | 123,22 | 121,12 | 122,18 | 122,18 | 6.647.786 |
30 mag 2023 | 122,08 | 123,46 | 121,86 | 122,08 | 122,08 | 1.226.314 |
29 mag 2023 | 122,82 | 122,94 | 121,78 | 121,88 | 121,88 | 587.103 |
26 mag 2023 | 121,24 | 122,84 | 120,58 | 122,64 | 122,64 | 1.295.970 |
25 mag 2023 | 120,92 | 121,16 | 119,86 | 120,80 | 120,80 | 1.197.205 |
24 mag 2023 | 120,90 | 121,38 | 119,72 | 120,22 | 120,22 | 1.393.897 |
23 mag 2023 | - | - | - | - | - | - |
22 mag 2023 | 124,08 | 124,74 | 123,36 | 123,70 | 123,70 | 1.193.650 |
19 mag 2023 | 124,74 | 125,10 | 123,80 | 124,48 | 124,48 | 2.395.595 |
18 mag 2023 | 122,10 | 124,12 | 122,10 | 124,04 | 124,04 | 1.301.436 |
17 mag 2023 | 122,00 | 123,66 | 121,20 | 122,34 | 122,34 | 1.812.844 |
16 mag 2023 | 120,30 | 121,44 | 120,08 | 121,32 | 121,32 | 1.264.021 |
15 mag 2023 | 120,88 | 121,32 | 118,96 | 120,34 | 120,34 | 1.544.996 |
12 mag 2023 | 121,00 | 121,74 | 120,76 | 121,28 | 121,28 | 1.337.177 |
12 mag 2023 | 2.05 Dividendo |
11 mag 2023 | 123,00 | 124,06 | 121,74 | 122,30 | 120,25 | 1.608.641 |
10 mag 2023 | 122,40 | 123,16 | 122,02 | 122,68 | 120,62 | 1.265.485 |
09 mag 2023 | 122,98 | 123,10 | 122,06 | 122,60 | 120,54 | 1.147.784 |
08 mag 2023 | 122,32 | 123,76 | 122,24 | 123,00 | 120,94 | 1.148.374 |
05 mag 2023 | 122,72 | 123,04 | 121,40 | 122,18 | 120,13 | 1.551.542 |
04 mag 2023 | 123,28 | 123,46 | 120,96 | 121,92 | 119,88 | 1.851.910 |
03 mag 2023 | 122,88 | 123,92 | 122,48 | 123,36 | 121,29 | 1.379.347 |
02 mag 2023 | 122,68 | 123,78 | 121,74 | 121,96 | 119,92 | 1.517.203 |
28 apr 2023 | 123,80 | 124,60 | 122,46 | 122,86 | 120,80 | 1.914.689 |
27 apr 2023 | 121,32 | 123,72 | 120,96 | 123,62 | 121,55 | 1.666.469 |
26 apr 2023 | 121,98 | 123,16 | 121,52 | 121,70 | 119,66 | 1.923.309 |
25 apr 2023 | 121,74 | 123,12 | 121,36 | 122,58 | 120,53 | 2.187.806 |
24 apr 2023 | 120,52 | 121,28 | 119,32 | 119,88 | 117,87 | 1.847.711 |
21 apr 2023 | 114,22 | 122,68 | 113,10 | 121,66 | 119,62 | 4.674.777 |
20 apr 2023 | 115,72 | 116,22 | 114,86 | 115,60 | 113,66 | 2.109.023 |
19 apr 2023 | 115,78 | 116,98 | 115,58 | 116,02 | 114,08 | 1.366.305 |
18 apr 2023 | 115,98 | 117,34 | 115,26 | 116,72 | 114,76 | 1.328.433 |
17 apr 2023 | 116,08 | 116,90 | 115,76 | 116,36 | 114,41 | 961.272 |
14 apr 2023 | 116,48 | 117,26 | 115,60 | 115,96 | 114,02 | 1.377.925 |
13 apr 2023 | 115,92 | 116,24 | 114,48 | 115,96 | 114,02 | 1.533.135 |
12 apr 2023 | 115,80 | 117,56 | 115,56 | 116,62 | 114,67 | 1.311.915 |
11 apr 2023 | - | - | - | - | - | - |
06 apr 2023 | 115,96 | 117,82 | 115,80 | 117,00 | 115,04 | 1.555.113 |
05 apr 2023 | 116,60 | 117,68 | 116,24 | 116,26 | 114,31 | 1.274.820 |
04 apr 2023 | 115,64 | 116,88 | 115,24 | 116,34 | 114,39 | 1.487.650 |
03 apr 2023 | 116,24 | 116,50 | 115,34 | 115,60 | 113,66 | 1.158.686 |
31 mar 2023 | 115,26 | 116,44 | 115,26 | 116,06 | 114,11 | 2.102.556 |
30 mar 2023 | 114,94 | 115,54 | 114,62 | 115,36 | 113,43 | 1.347.212 |
29 mar 2023 | 114,36 | 114,60 | 113,48 | 114,60 | 112,68 | 1.565.811 |
28 mar 2023 | 114,36 | 114,76 | 113,48 | 113,74 | 111,83 | 858.486 |
27 mar 2023 | 114,60 | 115,26 | 114,06 | 114,36 | 112,44 | 1.257.060 |
24 mar 2023 | 114,76 | 115,40 | 113,30 | 113,98 | 112,07 | 2.014.219 |
23 mar 2023 | 113,80 | 115,06 | 113,12 | 114,68 | 112,76 | 1.610.398 |
22 mar 2023 | 114,00 | 114,28 | 113,48 | 113,78 | 111,87 | 1.244.009 |
21 mar 2023 | 113,10 | 114,14 | 112,62 | 113,84 | 111,93 | 1.529.457 |
20 mar 2023 | 111,54 | 113,78 | 110,38 | 112,94 | 111,05 | 1.971.293 |
17 mar 2023 | 113,50 | 114,38 | 111,00 | 111,58 | 109,71 | 5.400.835 |
16 mar 2023 | 109,56 | 112,92 | 108,50 | 112,64 | 110,75 | 2.807.670 |
15 mar 2023 | 109,26 | 109,60 | 107,04 | 108,38 | 106,56 | 2.876.509 |
14 mar 2023 | 107,94 | 110,54 | 107,92 | 110,06 | 108,22 | 1.783.373 |
13 mar 2023 | 110,76 | 111,22 | 106,28 | 107,22 | 105,42 | 2.765.499 |
10 mar 2023 | 109,50 | 111,28 | 109,42 | 110,48 | 108,63 | 1.522.059 |
09 mar 2023 | 110,44 | 111,94 | 109,52 | 111,44 | 109,57 | 1.025.204 |
08 mar 2023 | 110,24 | 111,28 | 110,10 | 110,84 | 108,98 | 1.359.747 |
07 mar 2023 | 112,00 | 112,48 | 110,76 | 110,78 | 108,92 | 1.234.479 |
06 mar 2023 | 109,96 | 113,44 | 109,76 | 111,96 | 110,08 | 2.208.607 |
03 mar 2023 | 107,86 | 109,84 | 107,84 | 109,38 | 107,55 | 1.819.425 |
02 mar 2023 | 106,14 | 107,50 | 105,42 | 107,22 | 105,42 | 1.434.347 |
01 mar 2023 | 107,78 | 108,38 | 106,26 | 106,62 | 104,83 | 1.242.357 |
28 feb 2023 | 108,16 | 108,18 | 107,32 | 107,48 | 105,68 | 1.728.280 |
27 feb 2023 | 107,80 | 109,12 | 107,62 | 108,38 | 106,56 | 1.252.955 |
24 feb 2023 | 108,96 | 109,72 | 106,92 | 106,92 | 105,13 | 5.340.632 |
23 feb 2023 | 109,22 | 110,16 | 108,72 | 108,80 | 106,98 | 1.021.388 |
22 feb 2023 | 108,32 | 108,94 | 107,34 | 108,72 | 106,90 | 1.132.309 |
21 feb 2023 | 108,90 | 109,18 | 107,36 | 107,76 | 105,95 | 1.530.426 |
20 feb 2023 | 109,56 | 109,68 | 108,62 | 109,28 | 107,45 | 615.044 |
17 feb 2023 | 109,00 | 109,88 | 108,20 | 109,48 | 107,64 | 1.749.234 |
16 feb 2023 | 111,50 | 111,82 | 109,86 | 111,00 | 109,14 | 1.292.208 |
15 feb 2023 | 109,90 | 110,98 | 109,76 | 110,80 | 108,94 | 1.110.499 |
14 feb 2023 | 109,96 | 111,32 | 109,80 | 109,90 | 108,06 | 1.254.696 |
13 feb 2023 | 109,50 | 110,34 | 109,20 | 110,12 | 108,27 | 984.624 |
10 feb 2023 | 110,66 | 110,82 | 109,12 | 109,62 | 107,78 | 1.638.535 |
09 feb 2023 | 110,98 | 112,16 | 110,94 | 111,36 | 109,49 | 1.312.550 |
08 feb 2023 | 111,44 | 111,48 | 110,32 | 110,66 | 108,81 | 1.530.868 |
07 feb 2023 | 111,50 | 111,56 | 110,28 | 110,88 | 109,02 | 1.596.841 |
06 feb 2023 | 111,40 | 112,28 | 111,00 | 111,84 | 109,97 | 1.484.608 |
03 feb 2023 | 111,50 | 112,28 | 110,64 | 112,28 | 110,40 | 1.918.758 |
02 feb 2023 | 110,00 | 112,74 | 109,90 | 112,58 | 110,69 | 2.845.182 |
01 feb 2023 | 107,66 | 109,92 | 107,56 | 109,24 | 107,41 | 2.197.111 |
31 gen 2023 | 106,98 | 108,38 | 106,14 | 108,38 | 106,56 | 2.031.207 |
30 gen 2023 | 104,04 | 107,48 | 103,74 | 107,10 | 105,30 | 2.334.266 |
27 gen 2023 | 105,00 | 105,00 | 105,00 | 105,00 | 103,24 | - |
26 gen 2023 | 105,20 | 105,58 | 101,46 | 105,00 | 103,24 | 3.430.189 |
25 gen 2023 | 106,90 | 107,10 | 105,14 | 105,94 | 104,16 | 1.259.402 |
24 gen 2023 | 106,90 | 107,32 | 106,24 | 106,62 | 104,83 | 1.327.348 |
23 gen 2023 | 107,62 | 107,96 | 106,48 | 107,26 | 105,46 | 1.099.041 |
20 gen 2023 | 107,00 | 107,24 | 105,84 | 106,98 | 105,19 | 1.802.253 |
19 gen 2023 | 108,48 | 108,60 | 106,02 | 106,50 | 104,71 | 2.203.122 |
18 gen 2023 | 108,00 | 109,42 | 107,40 | 109,00 | 107,17 | 1.656.208 |
17 gen 2023 | 107,06 | 108,28 | 106,18 | 107,30 | 105,50 | 1.482.660 |
16 gen 2023 | 107,94 | 107,94 | 107,02 | 107,42 | 105,62 | 952.506 |
13 gen 2023 | 107,28 | 108,00 | 106,98 | 107,64 | 105,84 | 1.774.166 |
*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...