Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 gen 2023 | 147,96 | 148,78 | 147,30 | 148,22 | 148,22 | 260.671 |
26 gen 2023 | 147,08 | 147,92 | 146,38 | 146,84 | 146,84 | 715.464 |
25 gen 2023 | 146,40 | 146,64 | 144,30 | 145,90 | 145,90 | 601.056 |
24 gen 2023 | 146,88 | 147,40 | 145,16 | 146,08 | 146,08 | 771.687 |
23 gen 2023 | 144,18 | 145,68 | 143,68 | 145,58 | 145,58 | 618.079 |
20 gen 2023 | 143,88 | 144,66 | 143,06 | 143,44 | 143,44 | 1.025.330 |
19 gen 2023 | 147,08 | 147,66 | 142,68 | 142,98 | 142,98 | 1.313.554 |
18 gen 2023 | 148,50 | 149,36 | 146,60 | 148,34 | 148,34 | 842.034 |
17 gen 2023 | 147,36 | 148,72 | 146,88 | 148,16 | 148,16 | 1.104.893 |
16 gen 2023 | 148,94 | 148,94 | 147,14 | 147,34 | 147,34 | 560.863 |
13 gen 2023 | 147,42 | 149,36 | 146,40 | 148,38 | 148,38 | 776.456 |
12 gen 2023 | 147,78 | 148,50 | 145,20 | 147,06 | 147,06 | 980.234 |
11 gen 2023 | 144,46 | 147,70 | 143,90 | 146,78 | 146,78 | 911.558 |
10 gen 2023 | 144,84 | 145,38 | 143,32 | 144,28 | 144,28 | 835.595 |
09 gen 2023 | 142,06 | 145,66 | 141,90 | 144,82 | 144,82 | 947.713 |
06 gen 2023 | 140,36 | 141,90 | 138,52 | 141,90 | 141,90 | 706.224 |
05 gen 2023 | 139,80 | 140,70 | 138,20 | 139,62 | 139,62 | 772.250 |
04 gen 2023 | 137,98 | 140,90 | 136,42 | 139,80 | 139,80 | 1.110.524 |
03 gen 2023 | 132,24 | 135,04 | 132,16 | 133,90 | 133,90 | 734.903 |
02 gen 2023 | 132,26 | 133,08 | 131,72 | 132,74 | 132,74 | 459.599 |
30 dic 2022 | 132,22 | 133,14 | 130,56 | 130,72 | 130,72 | 498.150 |
29 dic 2022 | 131,94 | 133,50 | 131,28 | 133,50 | 133,50 | 458.912 |
28 dic 2022 | 132,60 | 133,28 | 131,82 | 131,82 | 131,82 | 350.121 |
27 dic 2022 | 133,48 | 133,50 | 131,68 | 132,48 | 132,48 | 361.096 |
23 dic 2022 | 131,44 | 132,24 | 130,32 | 131,18 | 131,18 | 403.565 |
22 dic 2022 | 133,28 | 134,10 | 130,40 | 130,84 | 130,84 | 591.438 |
21 dic 2022 | 131,30 | 133,92 | 131,14 | 133,92 | 133,92 | 855.941 |
20 dic 2022 | 130,00 | 131,54 | 129,56 | 130,72 | 130,72 | 701.693 |
19 dic 2022 | 131,52 | 132,18 | 130,64 | 131,96 | 131,96 | 748.824 |
16 dic 2022 | 132,08 | 133,46 | 130,06 | 130,82 | 130,82 | 1.830.791 |
15 dic 2022 | 138,32 | 138,50 | 131,80 | 132,78 | 132,78 | 1.314.616 |
14 dic 2022 | 140,34 | 140,34 | 138,00 | 139,50 | 139,50 | 908.599 |
13 dic 2022 | 137,78 | 143,22 | 136,88 | 141,04 | 141,04 | 1.244.604 |
12 dic 2022 | 137,44 | 138,16 | 136,32 | 137,16 | 137,16 | 835.834 |
09 dic 2022 | 137,06 | 138,48 | 136,06 | 138,38 | 138,38 | 916.244 |
08 dic 2022 | 137,24 | 137,82 | 135,48 | 136,08 | 136,08 | 765.365 |
07 dic 2022 | 137,50 | 138,48 | 135,88 | 137,54 | 137,54 | 1.077.353 |
06 dic 2022 | 139,50 | 139,70 | 137,06 | 138,24 | 138,24 | 933.826 |
05 dic 2022 | 140,30 | 141,08 | 139,30 | 139,50 | 139,50 | 685.378 |
02 dic 2022 | 139,78 | 140,98 | 137,34 | 140,48 | 140,48 | 756.800 |
01 dic 2022 | 141,86 | 141,94 | 139,68 | 141,12 | 141,12 | 751.272 |
30 nov 2022 | 139,78 | 140,50 | 138,52 | 138,92 | 138,92 | 1.800.616 |
29 nov 2022 | 140,80 | 141,28 | 138,48 | 138,88 | 138,88 | 906.134 |
28 nov 2022 | 141,96 | 142,24 | 140,82 | 141,08 | 141,08 | 722.788 |
25 nov 2022 | 142,52 | 143,16 | 141,70 | 142,32 | 142,32 | 692.485 |
24 nov 2022 | 142,50 | 143,94 | 142,00 | 142,78 | 142,78 | 469.730 |
23 nov 2022 | 140,86 | 142,32 | 139,84 | 142,08 | 142,08 | 571.737 |
22 nov 2022 | 140,54 | 141,40 | 139,48 | 140,86 | 140,86 | 656.314 |
21 nov 2022 | 141,20 | 141,70 | 139,58 | 140,80 | 140,80 | 845.452 |
18 nov 2022 | 140,64 | 142,96 | 139,10 | 142,28 | 142,28 | 1.360.448 |
17 nov 2022 | 140,40 | 141,56 | 136,84 | 138,40 | 138,40 | 1.011.589 |
16 nov 2022 | 140,66 | 141,30 | 137,56 | 138,54 | 138,54 | 991.838 |
15 nov 2022 | 142,88 | 143,20 | 139,78 | 140,98 | 140,98 | 959.152 |
14 nov 2022 | 142,42 | 142,76 | 139,64 | 141,14 | 141,14 | 818.946 |
11 nov 2022 | 141,34 | 142,50 | 139,38 | 141,98 | 141,98 | 1.150.582 |
10 nov 2022 | 134,14 | 140,90 | 132,50 | 140,58 | 140,58 | 1.192.761 |
09 nov 2022 | 135,04 | 136,00 | 133,76 | 134,56 | 134,56 | 683.737 |
08 nov 2022 | 132,62 | 135,28 | 131,66 | 135,00 | 135,00 | 639.857 |
07 nov 2022 | 131,06 | 133,76 | 130,86 | 132,80 | 132,80 | 791.776 |
04 nov 2022 | 128,00 | 133,24 | 127,82 | 131,64 | 131,64 | 990.798 |
03 nov 2022 | 126,32 | 127,96 | 124,80 | 127,60 | 127,60 | 877.091 |
02 nov 2022 | 130,42 | 131,22 | 129,30 | 129,40 | 129,40 | 848.434 |
01 nov 2022 | 129,86 | 131,88 | 129,36 | 129,64 | 129,64 | 658.728 |
31 ott 2022 | 130,32 | 130,44 | 127,18 | 128,26 | 128,26 | 906.249 |
28 ott 2022 | 127,10 | 130,46 | 125,88 | 130,22 | 130,22 | 859.939 |
27 ott 2022 | 129,98 | 130,46 | 125,78 | 128,04 | 128,04 | 1.268.807 |
26 ott 2022 | 131,38 | 133,66 | 131,30 | 132,56 | 132,56 | 1.023.922 |
25 ott 2022 | 128,90 | 132,42 | 127,14 | 131,30 | 131,30 | 1.013.807 |
24 ott 2022 | 127,00 | 128,76 | 125,64 | 127,60 | 127,60 | 719.285 |
21 ott 2022 | 124,70 | 126,02 | 122,12 | 125,42 | 125,42 | 690.243 |
20 ott 2022 | 125,30 | 125,74 | 123,50 | 125,74 | 125,74 | 751.088 |
19 ott 2022 | 127,58 | 127,90 | 125,46 | 125,46 | 125,46 | 755.622 |
18 ott 2022 | 127,16 | 130,04 | 125,80 | 127,24 | 127,24 | 898.693 |
17 ott 2022 | 122,34 | 125,92 | 120,22 | 124,80 | 124,80 | 801.884 |
14 ott 2022 | 125,00 | 126,24 | 121,16 | 121,88 | 121,88 | 1.046.005 |
13 ott 2022 | 118,28 | 123,50 | 116,12 | 123,20 | 123,20 | 1.408.248 |
12 ott 2022 | 118,44 | 121,02 | 118,34 | 119,12 | 119,12 | 671.112 |
11 ott 2022 | 118,30 | 118,92 | 116,60 | 118,62 | 118,62 | 608.998 |
10 ott 2022 | 117,24 | 120,34 | 116,84 | 118,84 | 118,84 | 525.912 |
07 ott 2022 | 121,58 | 122,36 | 118,04 | 118,72 | 118,72 | 809.089 |
06 ott 2022 | 124,06 | 124,34 | 122,10 | 122,60 | 122,60 | 706.214 |
05 ott 2022 | 122,64 | 124,32 | 122,20 | 123,26 | 123,26 | 746.663 |
04 ott 2022 | 118,38 | 124,04 | 117,68 | 123,98 | 123,98 | 1.218.840 |
03 ott 2022 | 115,24 | 117,06 | 112,46 | 116,62 | 116,62 | 605.591 |
30 set 2022 | 115,26 | 117,34 | 114,22 | 116,94 | 116,94 | 1.072.431 |
29 set 2022 | 115,36 | 115,36 | 112,98 | 114,16 | 114,16 | 946.066 |
28 set 2022 | 111,90 | 116,50 | 111,14 | 115,86 | 115,86 | 902.337 |
27 set 2022 | 114,76 | 116,26 | 113,12 | 113,12 | 113,12 | 890.366 |
26 set 2022 | 112,94 | 115,84 | 112,94 | 114,18 | 114,18 | 832.187 |
23 set 2022 | 114,58 | 114,98 | 112,40 | 114,40 | 114,40 | 823.221 |
22 set 2022 | 115,42 | 117,72 | 114,60 | 115,26 | 115,26 | 833.970 |
21 set 2022 | 113,40 | 118,36 | 112,00 | 118,22 | 118,22 | 750.496 |
20 set 2022 | 119,34 | 120,32 | 115,18 | 116,06 | 116,06 | 829.777 |
19 set 2022 | 120,10 | 120,10 | 117,30 | 118,50 | 118,50 | 670.897 |
16 set 2022 | 123,40 | 123,64 | 120,72 | 120,92 | 120,92 | 1.913.420 |
15 set 2022 | 125,40 | 126,56 | 124,18 | 124,68 | 124,68 | 681.522 |
14 set 2022 | 126,40 | 127,80 | 124,68 | 125,84 | 125,84 | 891.269 |
13 set 2022 | 130,46 | 131,38 | 126,58 | 126,58 | 126,58 | 970.054 |
12 set 2022 | 127,00 | 130,56 | 125,72 | 129,60 | 129,60 | 1.380.252 |
09 set 2022 | 121,70 | 126,78 | 121,66 | 126,06 | 126,06 | 1.167.512 |
*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...