Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 gen 2021 | 174,49 | 175,45 | 172,75 | 172,81 | 172,81 | 3.736.800 |
21 gen 2021 | 174,42 | 175,47 | 172,11 | 175,10 | 175,10 | 3.584.700 |
20 gen 2021 | 174,84 | 175,18 | 172,79 | 173,33 | 173,33 | 4.329.500 |
19 gen 2021 | 171,19 | 174,70 | 171,19 | 174,19 | 174,19 | 6.277.800 |
15 gen 2021 | 170,98 | 171,09 | 167,57 | 169,19 | 169,19 | 3.734.600 |
14 gen 2021 | 171,10 | 172,54 | 170,35 | 171,71 | 171,71 | 3.416.300 |
13 gen 2021 | 172,29 | 172,85 | 170,87 | 171,41 | 171,41 | 2.953.900 |
12 gen 2021 | 171,29 | 173,66 | 170,97 | 172,30 | 172,30 | 3.406.600 |
11 gen 2021 | 170,24 | 172,04 | 169,14 | 171,31 | 171,31 | 4.553.800 |
08 gen 2021 | 171,12 | 172,75 | 168,86 | 171,16 | 171,16 | 4.556.500 |
07 gen 2021 | 165,33 | 168,70 | 164,82 | 167,94 | 167,94 | 5.673.600 |
06 gen 2021 | 162,30 | 167,45 | 162,07 | 164,22 | 164,22 | 5.254.400 |
05 gen 2021 | 161,70 | 163,53 | 161,28 | 163,41 | 163,41 | 4.734.100 |
04 gen 2021 | 164,60 | 167,84 | 160,76 | 162,22 | 162,22 | 4.659.900 |
31 dic 2020 | 162,87 | 164,39 | 161,89 | 164,13 | 164,13 | 2.906.200 |
30 dic 2020 | 161,89 | 163,13 | 161,76 | 162,70 | 162,70 | 2.213.800 |
29 dic 2020 | 161,96 | 162,68 | 160,57 | 161,18 | 161,18 | 2.433.700 |
28 dic 2020 | 163,76 | 163,76 | 161,00 | 161,47 | 161,47 | 2.139.300 |
24 dic 2020 | 160,72 | 161,85 | 160,48 | 161,64 | 161,64 | 1.044.400 |
23 dic 2020 | 162,20 | 163,23 | 160,81 | 160,98 | 160,98 | 2.012.400 |
22 dic 2020 | 162,19 | 163,46 | 162,06 | 162,52 | 162,52 | 2.640.900 |
21 dic 2020 | 161,55 | 162,80 | 159,56 | 162,43 | 162,43 | 3.077.300 |
18 dic 2020 | 163,37 | 164,61 | 162,10 | 164,07 | 164,07 | 7.072.600 |
17 dic 2020 | 162,91 | 163,01 | 161,41 | 162,69 | 162,69 | 5.253.400 |
16 dic 2020 | 162,94 | 163,36 | 160,92 | 162,12 | 162,12 | 3.147.900 |
15 dic 2020 | 162,02 | 162,73 | 161,21 | 162,38 | 162,38 | 5.732.100 |
14 dic 2020 | 161,45 | 162,75 | 159,99 | 160,12 | 160,12 | 5.994.200 |
11 dic 2020 | 160,61 | 161,95 | 159,63 | 160,61 | 160,61 | 4.145.800 |
10 dic 2020 | 162,16 | 162,87 | 160,78 | 162,00 | 162,00 | 5.597.300 |
09 dic 2020 | 164,80 | 166,47 | 161,96 | 162,76 | 162,76 | 5.593.900 |
08 dic 2020 | 166,30 | 167,24 | 165,00 | 166,68 | 166,68 | 3.259.900 |
07 dic 2020 | 166,37 | 166,45 | 165,24 | 166,29 | 166,29 | 4.645.300 |
04 dic 2020 | 163,01 | 166,60 | 162,52 | 166,52 | 166,52 | 3.741.600 |
03 dic 2020 | 163,16 | 164,56 | 161,60 | 161,98 | 161,98 | 4.778.600 |
02 dic 2020 | 162,79 | 163,57 | 161,82 | 162,72 | 162,72 | 4.212.300 |
01 dic 2020 | 162,63 | 164,33 | 161,63 | 163,49 | 163,49 | 4.894.400 |
30 nov 2020 | 159,23 | 161,51 | 157,72 | 161,25 | 161,25 | 4.845.200 |
27 nov 2020 | 159,38 | 160,29 | 158,78 | 158,99 | 158,99 | 3.084.400 |
25 nov 2020 | 159,55 | 160,02 | 157,26 | 157,60 | 157,60 | 3.543.700 |
24 nov 2020 | 158,62 | 159,46 | 156,69 | 159,35 | 159,35 | 4.962.800 |
23 nov 2020 | 156,90 | 158,71 | 155,14 | 157,42 | 157,42 | 2.803.000 |
20 nov 2020 | 157,32 | 158,75 | 156,55 | 156,82 | 156,82 | 3.013.000 |
19 nov 2020 | 153,12 | 157,43 | 152,71 | 157,27 | 157,27 | 2.465.300 |
18 nov 2020 | 155,74 | 156,34 | 153,41 | 153,55 | 153,55 | 2.998.400 |
17 nov 2020 | 157,39 | 158,31 | 155,18 | 155,50 | 155,50 | 3.526.700 |
16 nov 2020 | 157,27 | 159,39 | 156,62 | 158,31 | 158,31 | 3.456.500 |
13 nov 2020 | 156,64 | 157,98 | 155,16 | 156,65 | 156,65 | 2.439.800 |
12 nov 2020 | 156,02 | 156,93 | 153,66 | 154,50 | 154,50 | 2.607.100 |
11 nov 2020 | 154,94 | 155,94 | 153,64 | 155,70 | 155,70 | 3.497.200 |
10 nov 2020 | 155,38 | 156,35 | 151,02 | 151,49 | 151,49 | 5.697.900 |
09 nov 2020 | 162,00 | 164,63 | 156,06 | 156,22 | 156,22 | 5.308.600 |
06 nov 2020 | 156,05 | 158,21 | 154,94 | 157,74 | 157,74 | 4.217.700 |
05 nov 2020 | 154,84 | 156,30 | 154,15 | 155,56 | 155,56 | 4.638.100 |
04 nov 2020 | 150,80 | 153,50 | 148,44 | 152,03 | 152,03 | 5.015.300 |
03 nov 2020 | 146,86 | 148,59 | 146,66 | 147,30 | 147,30 | 3.588.600 |
02 nov 2020 | 146,46 | 146,90 | 144,22 | 145,60 | 145,60 | 3.756.600 |
30 ott 2020 | 145,00 | 145,95 | 142,53 | 144,59 | 144,59 | 5.427.000 |
29 ott 2020 | 141,69 | 147,31 | 141,33 | 146,19 | 146,19 | 5.600.400 |
29 ott 2020 | 1.02 Dividendo |
28 ott 2020 | 144,70 | 145,86 | 141,76 | 143,00 | 141,98 | 7.413.600 |
27 ott 2020 | 147,63 | 148,33 | 146,55 | 147,12 | 146,07 | 4.102.400 |
26 ott 2020 | 148,20 | 148,50 | 144,22 | 145,95 | 144,91 | 4.290.700 |
23 ott 2020 | 148,42 | 150,00 | 148,32 | 149,96 | 148,89 | 3.509.100 |
22 ott 2020 | 146,82 | 148,88 | 145,83 | 148,22 | 147,16 | 3.167.200 |
21 ott 2020 | 149,10 | 149,46 | 144,66 | 146,13 | 145,09 | 6.700.600 |
20 ott 2020 | 151,79 | 152,24 | 149,69 | 150,83 | 149,75 | 3.916.100 |
19 ott 2020 | 153,28 | 154,92 | 150,26 | 150,76 | 149,68 | 4.225.400 |
16 ott 2020 | 153,97 | 154,92 | 152,73 | 153,12 | 152,03 | 4.599.700 |
15 ott 2020 | 151,82 | 153,05 | 150,86 | 152,55 | 151,46 | 2.936.000 |
14 ott 2020 | 154,50 | 154,73 | 152,18 | 152,77 | 151,68 | 3.267.400 |
13 ott 2020 | 155,11 | 155,88 | 153,68 | 154,49 | 153,39 | 3.524.000 |
12 ott 2020 | 152,58 | 155,76 | 151,83 | 154,90 | 153,80 | 5.147.800 |
09 ott 2020 | 150,08 | 151,52 | 148,85 | 150,91 | 149,83 | 4.209.800 |
08 ott 2020 | 146,83 | 148,31 | 146,56 | 148,06 | 147,00 | 2.323.700 |
07 ott 2020 | 145,34 | 147,29 | 144,81 | 146,75 | 145,70 | 2.845.500 |
06 ott 2020 | 143,85 | 147,14 | 142,97 | 143,85 | 142,82 | 3.418.700 |
05 ott 2020 | 142,29 | 144,23 | 141,57 | 144,08 | 143,05 | 3.052.800 |
02 ott 2020 | 142,08 | 143,93 | 140,84 | 141,09 | 140,08 | 3.928.600 |
01 ott 2020 | 145,44 | 147,22 | 143,99 | 144,91 | 143,88 | 4.431.200 |
30 set 2020 | 141,16 | 144,25 | 140,51 | 142,79 | 141,77 | 5.599.600 |
29 set 2020 | 142,29 | 143,05 | 141,20 | 141,50 | 140,49 | 2.722.900 |
28 set 2020 | 140,22 | 142,00 | 139,72 | 141,94 | 140,93 | 3.454.100 |
25 set 2020 | 135,95 | 139,10 | 134,75 | 138,32 | 137,33 | 3.036.000 |
24 set 2020 | 134,12 | 138,32 | 134,12 | 136,69 | 135,72 | 2.911.000 |
23 set 2020 | 139,09 | 139,09 | 134,72 | 135,16 | 134,20 | 5.766.400 |
22 set 2020 | 137,78 | 138,82 | 135,63 | 138,65 | 137,66 | 3.213.200 |
21 set 2020 | 135,87 | 137,12 | 134,32 | 136,98 | 136,00 | 6.036.000 |
18 set 2020 | 141,14 | 141,80 | 137,00 | 138,66 | 137,67 | 7.025.900 |
17 set 2020 | 136,42 | 140,53 | 135,92 | 140,40 | 139,40 | 5.646.100 |
16 set 2020 | 142,09 | 142,13 | 139,61 | 139,68 | 138,68 | 3.591.700 |
15 set 2020 | 139,79 | 141,82 | 139,36 | 140,64 | 139,64 | 2.718.700 |
14 set 2020 | 138,32 | 139,11 | 137,63 | 138,53 | 137,54 | 3.120.400 |
11 set 2020 | 138,22 | 139,00 | 135,25 | 136,37 | 135,40 | 3.524.400 |
10 set 2020 | 139,42 | 141,25 | 136,22 | 137,19 | 136,21 | 3.985.800 |
09 set 2020 | 138,21 | 140,85 | 137,19 | 139,68 | 138,68 | 5.418.500 |
08 set 2020 | 136,20 | 138,71 | 135,75 | 136,04 | 135,07 | 5.893.700 |
04 set 2020 | 140,85 | 142,52 | 137,71 | 140,47 | 139,47 | 5.251.600 |
03 set 2020 | 147,00 | 147,44 | 140,56 | 141,67 | 140,66 | 5.866.400 |
02 set 2020 | 146,45 | 148,37 | 145,49 | 147,64 | 146,59 | 4.579.200 |
01 set 2020 | 143,00 | 145,06 | 142,04 | 144,96 | 143,93 | 3.564.400 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...