Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 158,76 | 158,80 | 157,66 | 158,14 | 158,14 | 785.891 |
08 giu 2023 | 158,50 | 159,36 | 157,64 | 158,76 | 158,76 | 846.630 |
07 giu 2023 | 158,68 | 159,22 | 156,54 | 158,46 | 158,46 | 935.681 |
06 giu 2023 | 157,86 | 158,76 | 157,72 | 158,36 | 158,36 | 615.452 |
05 giu 2023 | 159,48 | 159,66 | 157,28 | 158,52 | 158,52 | 804.600 |
02 giu 2023 | 158,00 | 159,50 | 155,76 | 159,28 | 159,28 | 1.134.390 |
01 giu 2023 | - | - | - | - | - | - |
31 mag 2023 | 153,90 | 156,20 | 152,26 | 153,34 | 153,34 | 3.126.518 |
30 mag 2023 | 155,94 | 158,78 | 155,16 | 156,66 | 156,66 | 1.046.604 |
29 mag 2023 | 157,52 | 157,86 | 155,54 | 156,00 | 156,00 | 390.163 |
26 mag 2023 | 154,48 | 157,00 | 153,12 | 156,68 | 156,68 | 1.024.963 |
25 mag 2023 | 153,00 | 155,16 | 150,90 | 153,64 | 153,64 | 920.997 |
24 mag 2023 | 153,50 | 154,00 | 150,82 | 152,26 | 152,26 | 1.457.352 |
23 mag 2023 | - | - | - | - | - | - |
22 mag 2023 | 158,96 | 158,98 | 157,56 | 157,92 | 157,92 | 993.807 |
19 mag 2023 | 158,00 | 161,02 | 157,30 | 159,78 | 159,78 | 2.239.570 |
18 mag 2023 | 153,88 | 157,96 | 153,52 | 157,74 | 157,74 | 1.197.827 |
17 mag 2023 | 153,00 | 154,14 | 150,80 | 153,42 | 153,42 | 2.032.231 |
16 mag 2023 | 149,78 | 151,12 | 149,18 | 149,60 | 149,60 | 1.227.503 |
15 mag 2023 | 149,88 | 151,64 | 149,82 | 150,62 | 150,62 | 888.362 |
12 mag 2023 | 149,68 | 150,22 | 148,80 | 150,10 | 150,10 | 858.985 |
11 mag 2023 | 149,32 | 150,92 | 147,10 | 148,86 | 148,86 | 817.712 |
10 mag 2023 | 150,60 | 151,10 | 147,52 | 149,16 | 149,16 | 1.148.237 |
09 mag 2023 | 149,50 | 150,76 | 149,00 | 150,64 | 150,64 | 906.860 |
08 mag 2023 | 150,70 | 151,18 | 149,72 | 149,82 | 149,82 | 626.640 |
05 mag 2023 | 148,84 | 150,48 | 147,82 | 150,48 | 150,48 | 1.044.591 |
04 mag 2023 | 148,78 | 149,86 | 147,70 | 148,50 | 148,50 | 943.242 |
03 mag 2023 | 148,12 | 150,44 | 147,56 | 149,48 | 149,48 | 1.051.465 |
02 mag 2023 | 148,92 | 150,94 | 147,10 | 147,32 | 147,32 | 1.235.099 |
28 apr 2023 | 147,84 | 148,96 | 145,00 | 148,90 | 148,90 | 1.499.857 |
27 apr 2023 | 146,06 | 148,46 | 144,10 | 147,36 | 147,36 | 1.172.609 |
26 apr 2023 | 146,02 | 146,36 | 143,18 | 145,68 | 145,68 | 1.247.063 |
25 apr 2023 | 145,90 | 147,70 | 144,86 | 147,38 | 147,38 | 1.039.957 |
24 apr 2023 | 145,06 | 146,28 | 145,00 | 145,66 | 145,66 | 699.541 |
21 apr 2023 | 145,40 | 146,36 | 143,32 | 145,64 | 145,64 | 1.464.688 |
20 apr 2023 | 146,78 | 147,30 | 144,74 | 146,00 | 146,00 | 1.021.735 |
19 apr 2023 | 146,82 | 146,92 | 145,86 | 146,58 | 146,58 | 605.944 |
18 apr 2023 | 147,20 | 148,16 | 146,44 | 147,20 | 147,20 | 857.946 |
17 apr 2023 | 146,18 | 147,80 | 146,02 | 147,06 | 147,06 | 742.557 |
14 apr 2023 | 144,74 | 146,28 | 144,42 | 146,16 | 146,16 | 1.048.371 |
13 apr 2023 | 145,00 | 145,74 | 143,28 | 144,28 | 144,28 | 1.011.747 |
12 apr 2023 | 143,02 | 145,90 | 143,00 | 144,82 | 144,82 | 913.835 |
11 apr 2023 | - | - | - | - | - | - |
06 apr 2023 | 143,80 | 144,02 | 139,98 | 141,12 | 141,12 | 1.654.215 |
05 apr 2023 | 148,80 | 149,10 | 143,18 | 143,94 | 143,94 | 1.714.312 |
04 apr 2023 | 148,64 | 149,90 | 147,30 | 147,56 | 147,56 | 919.746 |
03 apr 2023 | 148,76 | 149,18 | 147,52 | 148,26 | 148,26 | 874.281 |
31 mar 2023 | 148,94 | 149,76 | 148,34 | 149,26 | 149,26 | 1.537.226 |
30 mar 2023 | 147,00 | 149,18 | 146,82 | 148,52 | 148,52 | 1.124.328 |
29 mar 2023 | 144,20 | 146,44 | 144,20 | 146,30 | 146,30 | 1.221.549 |
28 mar 2023 | 142,78 | 143,92 | 142,66 | 143,52 | 143,52 | 804.037 |
27 mar 2023 | 142,50 | 142,98 | 140,76 | 141,66 | 141,66 | 1.031.831 |
24 mar 2023 | 144,74 | 144,76 | 138,98 | 140,58 | 140,58 | 1.650.259 |
23 mar 2023 | 144,40 | 145,56 | 142,52 | 145,18 | 145,18 | 1.171.187 |
22 mar 2023 | 142,90 | 146,12 | 142,46 | 144,94 | 144,94 | 1.232.664 |
21 mar 2023 | 139,90 | 143,88 | 139,44 | 142,78 | 142,78 | 1.423.746 |
20 mar 2023 | 137,78 | 139,90 | 134,66 | 138,82 | 138,82 | 1.450.323 |
17 mar 2023 | 141,44 | 142,24 | 136,30 | 137,36 | 137,36 | 4.578.830 |
16 mar 2023 | 140,88 | 141,46 | 137,02 | 140,96 | 140,96 | 2.031.435 |
15 mar 2023 | 144,84 | 145,58 | 137,70 | 138,10 | 138,10 | 2.516.705 |
14 mar 2023 | 141,86 | 146,04 | 141,20 | 145,58 | 145,58 | 1.593.475 |
13 mar 2023 | 147,82 | 147,84 | 140,36 | 140,96 | 140,96 | 2.206.899 |
10 mar 2023 | 148,52 | 149,64 | 146,60 | 147,50 | 147,50 | 1.487.332 |
09 mar 2023 | 149,50 | 151,42 | 149,32 | 151,16 | 151,16 | 1.365.518 |
08 mar 2023 | 147,74 | 150,06 | 147,72 | 149,82 | 149,82 | 1.720.525 |
07 mar 2023 | 148,00 | 148,80 | 147,50 | 148,02 | 148,02 | 1.058.064 |
06 mar 2023 | 147,22 | 147,86 | 147,10 | 147,52 | 147,52 | 751.355 |
03 mar 2023 | 145,28 | 147,28 | 144,62 | 147,08 | 147,08 | 1.076.253 |
02 mar 2023 | 144,16 | 144,88 | 142,82 | 144,46 | 144,46 | 987.149 |
01 mar 2023 | 145,20 | 148,30 | 144,98 | 145,34 | 145,34 | 1.160.724 |
28 feb 2023 | 143,34 | 145,34 | 142,54 | 144,70 | 144,70 | 1.546.800 |
27 feb 2023 | 142,94 | 145,10 | 142,94 | 143,80 | 143,80 | 954.536 |
24 feb 2023 | 146,46 | 147,06 | 141,46 | 141,46 | 141,46 | 3.946.863 |
23 feb 2023 | 144,58 | 147,08 | 144,58 | 145,98 | 145,98 | 933.421 |
22 feb 2023 | 142,92 | 144,84 | 142,14 | 144,34 | 144,34 | 957.683 |
21 feb 2023 | 144,10 | 144,84 | 142,34 | 143,74 | 143,74 | 921.292 |
20 feb 2023 | 145,44 | 145,76 | 144,38 | 144,66 | 144,66 | 594.858 |
17 feb 2023 | 146,20 | 146,32 | 144,12 | 145,44 | 145,44 | 1.456.118 |
16 feb 2023 | 148,98 | 149,90 | 146,32 | 147,38 | 147,38 | 1.007.953 |
15 feb 2023 | 144,78 | 148,90 | 144,58 | 148,50 | 148,50 | 1.515.198 |
14 feb 2023 | 146,52 | 146,74 | 144,68 | 145,02 | 145,02 | 1.132.545 |
13 feb 2023 | 146,00 | 146,52 | 144,48 | 146,16 | 146,16 | 780.987 |
10 feb 2023 | 145,72 | 148,24 | 144,88 | 145,74 | 145,74 | 2.134.958 |
09 feb 2023 | 147,24 | 152,20 | 145,82 | 149,42 | 149,42 | 4.102.016 |
08 feb 2023 | 142,00 | 142,36 | 139,64 | 140,06 | 140,06 | 1.177.517 |
07 feb 2023 | 143,30 | 143,32 | 140,72 | 140,86 | 140,86 | 1.489.430 |
06 feb 2023 | 144,14 | 144,68 | 142,52 | 142,96 | 142,96 | 1.032.436 |
03 feb 2023 | 142,78 | 145,02 | 142,70 | 145,02 | 145,02 | 1.303.133 |
02 feb 2023 | 143,96 | 144,38 | 141,10 | 143,72 | 143,72 | 1.712.687 |
01 feb 2023 | 142,88 | 144,32 | 142,54 | 143,00 | 143,00 | 1.073.862 |
31 gen 2023 | 143,70 | 143,86 | 142,52 | 142,90 | 142,90 | 1.150.999 |
30 gen 2023 | 143,86 | 144,64 | 142,66 | 143,26 | 143,26 | 893.622 |
27 gen 2023 | 144,06 | 144,06 | 144,06 | 144,06 | 144,06 | - |
26 gen 2023 | 144,28 | 144,86 | 142,74 | 144,06 | 144,06 | 913.761 |
25 gen 2023 | 143,00 | 143,66 | 142,04 | 142,82 | 142,82 | 661.439 |
24 gen 2023 | 144,20 | 144,96 | 142,28 | 143,30 | 143,30 | 829.307 |
23 gen 2023 | 142,42 | 143,96 | 141,88 | 143,92 | 143,92 | 839.297 |
20 gen 2023 | 140,68 | 142,88 | 140,48 | 141,88 | 141,88 | 1.284.462 |
19 gen 2023 | 144,00 | 144,08 | 140,44 | 140,60 | 140,60 | 1.714.825 |
18 gen 2023 | 144,80 | 146,36 | 144,32 | 144,96 | 144,96 | 1.082.084 |
*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...