Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 feb 2023 | 164,50 | 165,15 | 162,70 | 163,15 | 163,15 | 2.676 |
07 feb 2023 | 165,60 | 167,40 | 164,70 | 166,30 | 166,30 | 22.144 |
06 feb 2023 | 168,00 | 168,60 | 164,05 | 164,90 | 164,90 | 24.936 |
03 feb 2023 | 168,00 | 169,10 | 166,30 | 168,15 | 168,15 | 25.525 |
02 feb 2023 | 163,60 | 169,25 | 163,45 | 168,65 | 168,65 | 35.908 |
01 feb 2023 | 160,95 | 162,95 | 160,10 | 162,30 | 162,30 | 32.551 |
31 gen 2023 | 158,35 | 160,80 | 158,25 | 160,55 | 160,55 | 21.954 |
30 gen 2023 | 160,55 | 161,80 | 158,45 | 159,45 | 159,45 | 29.002 |
27 gen 2023 | 160,15 | 160,15 | 160,15 | 160,15 | 160,15 | - |
26 gen 2023 | 158,20 | 161,15 | 158,10 | 160,15 | 160,15 | 18.239 |
25 gen 2023 | 158,85 | 160,80 | 157,75 | 158,20 | 158,20 | 18.842 |
24 gen 2023 | 161,45 | 161,45 | 158,05 | 159,00 | 159,00 | 24.405 |
23 gen 2023 | 160,80 | 161,25 | 159,15 | 160,55 | 160,55 | 24.192 |
20 gen 2023 | 158,10 | 159,10 | 156,10 | 158,40 | 158,40 | 27.456 |
19 gen 2023 | 159,10 | 160,60 | 157,15 | 157,15 | 157,15 | 29.272 |
18 gen 2023 | 163,05 | 164,25 | 161,10 | 161,55 | 161,55 | 25.260 |
17 gen 2023 | 162,60 | 164,20 | 160,10 | 162,85 | 162,85 | 31.218 |
16 gen 2023 | 161,25 | 162,20 | 160,10 | 161,95 | 161,95 | 27.358 |
13 gen 2023 | 165,10 | 165,10 | 158,65 | 160,80 | 160,80 | 30.267 |
12 gen 2023 | 163,30 | 165,70 | 162,90 | 165,10 | 165,10 | 36.170 |
11 gen 2023 | 159,40 | 163,00 | 159,40 | 162,40 | 162,40 | 37.454 |
10 gen 2023 | 160,80 | 161,70 | 159,05 | 159,25 | 159,25 | 30.463 |
09 gen 2023 | 162,00 | 162,00 | 159,30 | 161,00 | 161,00 | 30.547 |
06 gen 2023 | 160,00 | 160,85 | 155,65 | 160,10 | 160,10 | 34.396 |
05 gen 2023 | 159,05 | 161,15 | 158,25 | 159,65 | 159,65 | 33.218 |
04 gen 2023 | 155,55 | 159,55 | 155,55 | 158,80 | 158,80 | 29.233 |
03 gen 2023 | 153,25 | 156,90 | 153,25 | 155,35 | 155,35 | 36.757 |
02 gen 2023 | 148,80 | 154,30 | 148,80 | 154,10 | 154,10 | 29.478 |
30 dic 2022 | 148,30 | 148,70 | 146,60 | 147,65 | 147,65 | 29.970 |
29 dic 2022 | 144,55 | 148,65 | 144,35 | 148,65 | 148,65 | 37.724 |
28 dic 2022 | 147,00 | 147,15 | 145,00 | 145,00 | 145,00 | 41.346 |
27 dic 2022 | 149,65 | 150,65 | 147,25 | 147,45 | 147,45 | 41.835 |
23 dic 2022 | 146,25 | 150,40 | 145,20 | 148,60 | 148,60 | 38.476 |
22 dic 2022 | 151,55 | 152,40 | 145,50 | 145,85 | 145,85 | 50.693 |
21 dic 2022 | 152,80 | 154,00 | 150,70 | 151,40 | 151,40 | 53.391 |
20 dic 2022 | 156,00 | 156,35 | 152,45 | 152,65 | 152,65 | 58.128 |
19 dic 2022 | 153,00 | 160,10 | 152,15 | 156,30 | 156,30 | 115.941 |
19 dic 2022 | 19.06 Dividendo |
16 dic 2022 | 170,05 | 172,95 | 168,55 | 170,10 | 151,04 | 133.500 |
15 dic 2022 | 173,00 | 175,85 | 170,05 | 171,10 | 151,93 | 52.281 |
14 dic 2022 | 173,40 | 175,85 | 172,10 | 175,00 | 155,39 | 45.505 |
13 dic 2022 | 173,50 | 176,60 | 172,35 | 173,70 | 154,24 | 67.756 |
12 dic 2022 | 176,65 | 176,80 | 173,15 | 173,15 | 153,75 | 38.070 |
09 dic 2022 | 177,45 | 179,10 | 175,60 | 177,70 | 157,79 | 37.882 |
08 dic 2022 | 177,60 | 179,15 | 175,35 | 177,65 | 157,74 | 42.955 |
07 dic 2022 | 183,70 | 184,70 | 179,95 | 179,95 | 159,79 | 29.557 |
06 dic 2022 | 186,00 | 186,85 | 182,90 | 184,05 | 163,43 | 38.410 |
05 dic 2022 | 184,50 | 186,90 | 182,60 | 185,85 | 165,03 | 31.568 |
02 dic 2022 | 184,80 | 186,00 | 182,20 | 183,95 | 163,34 | 26.151 |
01 dic 2022 | 186,55 | 187,00 | 183,30 | 185,80 | 164,98 | 44.657 |
30 nov 2022 | 181,75 | 185,95 | 181,75 | 183,05 | 162,54 | 147.365 |
29 nov 2022 | 180,25 | 182,50 | 177,50 | 181,70 | 161,34 | 44.584 |
28 nov 2022 | 182,05 | 182,30 | 178,40 | 180,75 | 160,50 | 39.390 |
25 nov 2022 | 183,85 | 183,85 | 181,30 | 183,05 | 162,54 | 18.891 |
24 nov 2022 | 180,15 | 184,95 | 180,15 | 183,40 | 162,85 | 21.457 |
23 nov 2022 | 183,40 | 184,30 | 178,40 | 180,15 | 159,96 | 32.271 |
22 nov 2022 | 182,00 | 186,70 | 179,90 | 183,25 | 162,72 | 47.233 |
21 nov 2022 | 185,60 | 186,75 | 182,85 | 183,15 | 162,63 | 30.304 |
18 nov 2022 | 185,25 | 189,45 | 184,70 | 188,60 | 167,47 | 32.002 |
17 nov 2022 | 185,25 | 186,50 | 181,40 | 183,90 | 163,29 | 35.871 |
16 nov 2022 | 189,10 | 189,60 | 181,60 | 184,10 | 163,47 | 61.349 |
15 nov 2022 | 192,10 | 193,90 | 189,70 | 190,95 | 169,55 | 60.630 |
14 nov 2022 | 190,00 | 192,50 | 189,20 | 191,35 | 169,91 | 40.342 |
11 nov 2022 | 185,00 | 191,40 | 184,75 | 190,50 | 169,15 | 40.191 |
10 nov 2022 | 178,00 | 184,90 | 176,85 | 184,30 | 163,65 | 46.332 |
09 nov 2022 | 178,95 | 181,20 | 177,70 | 179,75 | 159,61 | 28.914 |
08 nov 2022 | 181,60 | 182,40 | 179,75 | 180,15 | 159,96 | 27.414 |
07 nov 2022 | 172,45 | 182,00 | 172,00 | 181,15 | 160,85 | 41.232 |
04 nov 2022 | 169,00 | 176,70 | 168,20 | 174,00 | 154,50 | 44.691 |
03 nov 2022 | 170,40 | 170,40 | 165,65 | 168,65 | 149,75 | 27.811 |
02 nov 2022 | 175,00 | 175,60 | 169,65 | 171,35 | 152,15 | 46.918 |
01 nov 2022 | 175,00 | 177,45 | 172,00 | 174,15 | 154,64 | 33.484 |
31 ott 2022 | 169,90 | 174,20 | 166,20 | 173,00 | 153,62 | 84.731 |
28 ott 2022 | 167,80 | 170,15 | 163,15 | 169,05 | 150,11 | 65.651 |
27 ott 2022 | 170,10 | 172,10 | 167,90 | 172,00 | 152,73 | 26.715 |
26 ott 2022 | 170,20 | 171,50 | 167,75 | 170,50 | 151,40 | 44.534 |
25 ott 2022 | 169,55 | 171,95 | 166,40 | 169,80 | 150,77 | 24.509 |
24 ott 2022 | 171,00 | 172,55 | 168,50 | 169,35 | 150,37 | 24.281 |
21 ott 2022 | 168,75 | 170,15 | 166,50 | 169,80 | 150,77 | 27.977 |
20 ott 2022 | 168,15 | 172,00 | 167,00 | 170,80 | 151,66 | 37.617 |
19 ott 2022 | 171,60 | 173,20 | 168,80 | 168,80 | 149,89 | 36.725 |
18 ott 2022 | 172,35 | 174,45 | 169,25 | 170,80 | 151,66 | 59.255 |
17 ott 2022 | 164,45 | 171,30 | 163,50 | 168,65 | 149,75 | 48.429 |
14 ott 2022 | 166,20 | 167,20 | 161,80 | 162,85 | 144,60 | 37.304 |
13 ott 2022 | 158,90 | 164,50 | 158,80 | 163,80 | 145,45 | 39.836 |
12 ott 2022 | 164,10 | 164,50 | 158,30 | 160,45 | 142,47 | 64.534 |
11 ott 2022 | 162,85 | 164,70 | 159,80 | 164,50 | 146,07 | 52.544 |
10 ott 2022 | 166,45 | 169,55 | 163,65 | 164,40 | 145,98 | 53.928 |
07 ott 2022 | 175,50 | 176,25 | 170,00 | 170,00 | 150,95 | 49.474 |
06 ott 2022 | 172,95 | 175,95 | 170,80 | 175,00 | 155,39 | 44.732 |
05 ott 2022 | 172,90 | 173,50 | 167,45 | 171,05 | 151,88 | 75.309 |
04 ott 2022 | 170,00 | 173,40 | 168,60 | 173,40 | 153,97 | 75.129 |
03 ott 2022 | 165,55 | 168,85 | 160,50 | 168,80 | 149,89 | 103.631 |
30 set 2022 | 174,30 | 175,45 | 165,10 | 168,65 | 149,75 | 100.608 |
29 set 2022 | 193,95 | 194,55 | 171,45 | 174,70 | 155,12 | 173.190 |
28 set 2022 | 187,00 | 194,00 | 185,60 | 192,30 | 170,75 | 104.258 |
27 set 2022 | 195,20 | 195,20 | 188,35 | 188,95 | 167,78 | 71.785 |
26 set 2022 | 189,00 | 193,50 | 186,55 | 190,00 | 168,71 | 58.810 |
23 set 2022 | 197,20 | 199,20 | 189,60 | 190,20 | 168,89 | 41.272 |
22 set 2022 | 199,25 | 202,30 | 196,60 | 196,60 | 174,57 | 63.320 |
*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...