Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mar 2023 | 125,84 | 126,76 | 125,73 | 126,44 | 126,44 | 203.652 |
30 mar 2023 | 125,51 | 126,07 | 125,11 | 126,07 | 126,07 | 746.000 |
29 mar 2023 | 123,58 | 124,56 | 123,54 | 124,32 | 124,32 | 915.900 |
28 mar 2023 | 123,55 | 123,65 | 122,74 | 123,47 | 123,47 | 631.400 |
27 mar 2023 | 123,85 | 124,39 | 122,99 | 123,25 | 123,25 | 571.100 |
24 mar 2023 | 123,11 | 123,54 | 122,03 | 123,29 | 123,29 | 907.100 |
23 mar 2023 | 124,04 | 125,28 | 123,05 | 123,74 | 123,74 | 599.500 |
22 mar 2023 | 122,82 | 124,47 | 122,22 | 122,24 | 122,24 | 480.500 |
21 mar 2023 | 122,43 | 123,61 | 122,12 | 123,48 | 123,48 | 594.200 |
20 mar 2023 | 121,34 | 121,48 | 120,52 | 121,38 | 121,38 | 771.600 |
17 mar 2023 | 119,07 | 120,22 | 118,09 | 119,22 | 119,22 | 1.040.300 |
16 mar 2023 | 116,38 | 120,40 | 116,21 | 120,30 | 120,30 | 1.052.700 |
15 mar 2023 | 114,34 | 115,70 | 113,70 | 115,60 | 115,60 | 1.111.300 |
14 mar 2023 | 118,07 | 118,49 | 117,15 | 118,12 | 118,12 | 862.000 |
13 mar 2023 | 114,31 | 115,81 | 113,64 | 115,03 | 115,03 | 1.144.700 |
10 mar 2023 | 117,97 | 118,02 | 115,23 | 115,46 | 115,46 | 1.005.300 |
09 mar 2023 | 117,40 | 118,50 | 115,95 | 115,99 | 115,99 | 691.900 |
08 mar 2023 | 116,72 | 117,55 | 116,20 | 117,41 | 117,41 | 730.100 |
07 mar 2023 | 118,86 | 118,94 | 116,60 | 116,89 | 116,89 | 469.600 |
06 mar 2023 | 119,50 | 120,21 | 119,04 | 119,73 | 119,73 | 953.700 |
03 mar 2023 | 115,86 | 116,97 | 115,78 | 116,90 | 116,90 | 694.500 |
02 mar 2023 | 113,05 | 114,64 | 113,00 | 114,53 | 114,53 | 664.900 |
01 mar 2023 | 115,12 | 115,12 | 113,40 | 114,23 | 114,23 | 848.900 |
28 feb 2023 | 114,07 | 114,84 | 113,76 | 113,82 | 113,82 | 693.500 |
27 feb 2023 | 115,18 | 115,54 | 114,74 | 115,13 | 115,13 | 579.900 |
24 feb 2023 | 113,96 | 114,36 | 112,57 | 113,18 | 113,18 | 991.700 |
23 feb 2023 | 116,31 | 116,77 | 114,86 | 116,01 | 116,01 | 784.500 |
22 feb 2023 | 115,53 | 115,89 | 114,79 | 115,26 | 115,26 | 510.600 |
21 feb 2023 | 115,16 | 115,76 | 114,72 | 114,78 | 114,78 | 867.000 |
17 feb 2023 | 116,51 | 117,44 | 116,17 | 117,35 | 117,35 | 411.000 |
16 feb 2023 | 117,58 | 118,62 | 117,12 | 117,96 | 117,96 | 505.000 |
15 feb 2023 | 117,80 | 119,31 | 117,73 | 119,27 | 119,27 | 669.500 |
14 feb 2023 | 117,99 | 119,64 | 117,64 | 118,76 | 118,76 | 616.000 |
13 feb 2023 | 117,53 | 118,51 | 117,45 | 118,48 | 118,48 | 374.200 |
10 feb 2023 | 117,55 | 117,85 | 116,80 | 117,35 | 117,35 | 662.000 |
09 feb 2023 | 120,53 | 120,64 | 118,18 | 118,70 | 118,70 | 636.000 |
08 feb 2023 | 118,64 | 119,51 | 118,22 | 118,61 | 118,61 | 872.200 |
07 feb 2023 | 118,11 | 120,19 | 117,82 | 119,84 | 119,84 | 538.300 |
06 feb 2023 | 119,95 | 120,29 | 119,35 | 119,72 | 119,72 | 519.500 |
03 feb 2023 | 120,18 | 121,91 | 120,09 | 120,63 | 120,63 | 1.098.500 |
02 feb 2023 | 122,71 | 123,28 | 122,19 | 122,97 | 122,97 | 866.500 |
01 feb 2023 | 119,37 | 121,42 | 118,30 | 121,03 | 121,03 | 853.900 |
31 gen 2023 | 116,63 | 118,57 | 116,57 | 118,53 | 118,53 | 1.270.400 |
30 gen 2023 | 116,51 | 117,06 | 115,71 | 116,09 | 116,09 | 1.587.800 |
27 gen 2023 | 112,55 | 114,02 | 112,25 | 113,21 | 113,21 | 957.900 |
26 gen 2023 | 112,75 | 114,69 | 112,30 | 114,10 | 114,10 | 1.869.700 |
25 gen 2023 | 115,42 | 116,52 | 114,51 | 116,16 | 116,16 | 1.310.900 |
24 gen 2023 | 116,04 | 116,57 | 115,79 | 116,19 | 116,19 | 1.022.100 |
23 gen 2023 | 115,64 | 117,02 | 115,60 | 116,71 | 116,71 | 1.059.800 |
20 gen 2023 | 115,56 | 117,15 | 115,21 | 117,12 | 117,12 | 728.500 |
19 gen 2023 | 114,85 | 116,13 | 114,65 | 115,67 | 115,67 | 891.100 |
18 gen 2023 | 118,06 | 118,80 | 116,92 | 117,08 | 117,08 | 1.394.900 |
17 gen 2023 | 116,22 | 117,44 | 115,74 | 116,21 | 116,21 | 826.800 |
13 gen 2023 | 115,72 | 117,15 | 115,71 | 117,01 | 117,01 | 755.600 |
12 gen 2023 | 115,31 | 116,69 | 114,13 | 116,68 | 116,68 | 1.082.800 |
11 gen 2023 | 114,21 | 114,92 | 113,99 | 114,87 | 114,87 | 785.900 |
10 gen 2023 | 112,31 | 113,43 | 112,02 | 113,42 | 113,42 | 1.093.400 |
09 gen 2023 | 110,70 | 112,88 | 110,70 | 111,44 | 111,44 | 1.481.800 |
06 gen 2023 | 106,58 | 109,38 | 105,50 | 109,11 | 109,11 | 820.900 |
05 gen 2023 | 107,31 | 107,34 | 106,00 | 106,16 | 106,16 | 853.400 |
04 gen 2023 | 107,12 | 107,17 | 105,72 | 106,89 | 106,89 | 819.200 |
03 gen 2023 | 104,04 | 105,07 | 103,28 | 103,98 | 103,98 | 928.800 |
30 dic 2022 | 102,81 | 103,29 | 102,36 | 103,19 | 103,19 | 442.500 |
29 dic 2022 | 103,39 | 104,35 | 103,28 | 104,11 | 104,11 | 546.800 |
28 dic 2022 | 102,87 | 103,43 | 101,78 | 101,81 | 101,81 | 635.400 |
27 dic 2022 | 103,33 | 103,88 | 102,77 | 103,34 | 103,34 | 523.500 |
23 dic 2022 | 103,22 | 103,71 | 102,66 | 103,50 | 103,50 | 760.600 |
22 dic 2022 | 104,18 | 104,23 | 102,65 | 103,98 | 103,98 | 981.500 |
21 dic 2022 | 104,81 | 105,56 | 104,49 | 104,80 | 104,80 | 756.700 |
20 dic 2022 | 103,91 | 104,54 | 103,60 | 104,49 | 104,49 | 1.162.300 |
19 dic 2022 | 105,37 | 105,50 | 103,97 | 104,30 | 104,30 | 886.100 |
16 dic 2022 | 104,71 | 105,50 | 104,11 | 105,36 | 105,36 | 1.505.600 |
15 dic 2022 | 107,89 | 108,08 | 105,35 | 105,58 | 105,58 | 928.400 |
14 dic 2022 | 109,88 | 111,00 | 109,01 | 109,71 | 109,71 | 707.500 |
13 dic 2022 | 112,22 | 112,82 | 109,31 | 109,81 | 109,81 | 1.050.900 |
12 dic 2022 | 107,22 | 108,38 | 107,17 | 108,36 | 108,36 | 951.700 |
09 dic 2022 | 107,47 | 108,05 | 107,23 | 107,29 | 107,29 | 543.200 |
08 dic 2022 | 107,16 | 108,36 | 106,55 | 107,82 | 107,82 | 902.600 |
07 dic 2022 | 107,49 | 108,06 | 106,75 | 107,87 | 107,87 | 1.010.500 |
06 dic 2022 | 109,49 | 109,49 | 107,28 | 107,77 | 107,77 | 871.000 |
05 dic 2022 | 110,76 | 111,25 | 109,95 | 110,27 | 110,27 | 661.200 |
02 dic 2022 | 111,16 | 112,49 | 110,64 | 112,03 | 112,03 | 906.900 |
01 dic 2022 | 111,59 | 112,39 | 111,02 | 112,01 | 112,01 | 1.000.900 |
30 nov 2022 | 107,92 | 110,93 | 107,50 | 110,87 | 110,87 | 1.019.500 |
29 nov 2022 | 107,34 | 107,49 | 106,39 | 106,92 | 106,92 | 831.300 |
28 nov 2022 | 109,62 | 110,19 | 107,80 | 108,00 | 108,00 | 808.600 |
25 nov 2022 | 109,82 | 110,66 | 109,79 | 110,65 | 110,65 | 411.200 |
23 nov 2022 | 109,06 | 110,04 | 108,97 | 109,85 | 109,85 | 931.600 |
22 nov 2022 | 108,45 | 109,67 | 107,98 | 109,62 | 109,62 | 735.500 |
21 nov 2022 | 109,47 | 109,85 | 108,47 | 108,50 | 108,50 | 889.800 |
18 nov 2022 | 109,71 | 109,73 | 108,25 | 108,79 | 108,79 | 1.214.000 |
17 nov 2022 | 110,50 | 112,18 | 110,44 | 111,82 | 111,82 | 2.138.300 |
16 nov 2022 | 111,18 | 111,43 | 109,87 | 111,06 | 111,06 | 1.226.300 |
15 nov 2022 | 110,33 | 111,04 | 108,08 | 109,81 | 109,81 | 1.627.600 |
14 nov 2022 | 109,10 | 109,81 | 108,36 | 108,83 | 108,83 | 1.133.700 |
11 nov 2022 | 109,04 | 110,55 | 108,54 | 110,17 | 110,17 | 1.997.100 |
10 nov 2022 | 103,81 | 107,19 | 103,56 | 107,18 | 107,18 | 2.371.200 |
09 nov 2022 | 97,94 | 98,62 | 97,47 | 97,55 | 97,55 | 947.800 |
08 nov 2022 | 97,87 | 99,26 | 96,74 | 97,97 | 97,97 | 1.403.700 |
07 nov 2022 | 96,95 | 97,74 | 96,14 | 97,57 | 97,57 | 1.213.200 |
*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...