Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | 165,59 | 166,43 | 159,69 | 165,56 | 165,56 | 1.623.118 |
19 mag 2022 | 162,09 | 166,02 | 162,05 | 163,45 | 163,45 | 842.300 |
18 mag 2022 | 166,16 | 166,99 | 162,30 | 162,52 | 162,52 | 912.000 |
17 mag 2022 | 167,47 | 168,65 | 164,82 | 168,52 | 168,52 | 914.100 |
16 mag 2022 | 163,69 | 166,13 | 162,65 | 164,55 | 164,55 | 974.800 |
13 mag 2022 | 166,98 | 168,61 | 164,48 | 165,11 | 165,11 | 1.675.400 |
12 mag 2022 | 165,91 | 166,87 | 162,64 | 164,41 | 164,41 | 1.140.400 |
11 mag 2022 | 165,92 | 170,54 | 165,92 | 166,94 | 166,94 | 977.000 |
10 mag 2022 | 168,05 | 169,33 | 164,85 | 167,69 | 167,69 | 1.259.600 |
09 mag 2022 | 169,44 | 170,31 | 164,41 | 164,86 | 164,86 | 1.194.200 |
06 mag 2022 | 173,68 | 175,30 | 170,42 | 172,05 | 172,05 | 939.800 |
05 mag 2022 | 184,15 | 184,15 | 174,02 | 175,75 | 175,75 | 1.114.800 |
04 mag 2022 | 181,95 | 186,74 | 178,80 | 186,48 | 186,48 | 987.600 |
03 mag 2022 | 175,50 | 183,42 | 174,40 | 183,14 | 183,14 | 1.545.000 |
02 mag 2022 | 178,77 | 181,01 | 173,15 | 175,00 | 175,00 | 1.697.400 |
29 apr 2022 | 185,21 | 190,00 | 178,15 | 178,69 | 178,69 | 2.316.200 |
28 apr 2022 | 206,03 | 209,54 | 204,39 | 208,42 | 208,42 | 1.087.400 |
27 apr 2022 | 206,34 | 208,24 | 202,96 | 203,61 | 203,61 | 515.500 |
26 apr 2022 | 210,16 | 210,16 | 205,39 | 205,58 | 205,58 | 801.200 |
25 apr 2022 | 206,29 | 211,28 | 205,94 | 211,17 | 211,17 | 655.900 |
22 apr 2022 | 212,07 | 212,24 | 205,65 | 205,85 | 205,85 | 592.800 |
21 apr 2022 | 219,87 | 220,80 | 211,81 | 212,55 | 212,55 | 519.200 |
20 apr 2022 | 220,00 | 220,85 | 218,75 | 219,43 | 219,43 | 428.900 |
19 apr 2022 | 212,72 | 218,61 | 212,16 | 218,28 | 218,28 | 356.900 |
18 apr 2022 | 215,35 | 216,10 | 211,13 | 213,32 | 213,32 | 414.600 |
14 apr 2022 | 215,57 | 216,34 | 213,59 | 215,40 | 215,40 | 590.100 |
13 apr 2022 | 213,85 | 215,78 | 213,34 | 215,33 | 215,33 | 362.900 |
12 apr 2022 | 216,74 | 217,47 | 213,14 | 213,34 | 213,34 | 377.500 |
11 apr 2022 | 217,31 | 218,07 | 213,60 | 213,85 | 213,85 | 469.500 |
08 apr 2022 | 219,82 | 221,80 | 217,98 | 218,78 | 218,78 | 454.300 |
07 apr 2022 | 218,93 | 222,23 | 218,40 | 220,70 | 220,70 | 433.500 |
06 apr 2022 | 221,71 | 222,65 | 217,46 | 220,00 | 220,00 | 628.700 |
05 apr 2022 | 226,90 | 228,35 | 222,72 | 223,40 | 223,40 | 516.700 |
04 apr 2022 | 226,08 | 228,80 | 225,89 | 226,55 | 226,55 | 465.800 |
01 apr 2022 | 222,24 | 225,40 | 220,25 | 225,27 | 225,27 | 595.800 |
31 mar 2022 | 222,89 | 225,96 | 222,13 | 222,46 | 222,46 | 641.900 |
30 mar 2022 | 220,38 | 222,36 | 219,42 | 222,12 | 222,12 | 399.100 |
29 mar 2022 | 221,74 | 223,19 | 219,14 | 221,30 | 221,30 | 611.100 |
28 mar 2022 | 216,82 | 219,81 | 214,71 | 219,74 | 219,74 | 319.900 |
25 mar 2022 | 215,72 | 216,54 | 211,57 | 215,75 | 215,75 | 444.600 |
24 mar 2022 | 213,59 | 215,21 | 211,58 | 215,11 | 215,11 | 569.600 |
23 mar 2022 | 216,84 | 217,25 | 211,34 | 211,83 | 211,83 | 524.600 |
22 mar 2022 | 214,60 | 218,67 | 214,14 | 218,08 | 218,08 | 457.000 |
21 mar 2022 | 217,95 | 219,02 | 212,42 | 214,92 | 214,92 | 747.400 |
18 mar 2022 | 212,46 | 222,10 | 212,10 | 220,75 | 220,75 | 2.182.100 |
17 mar 2022 | 207,11 | 212,69 | 206,14 | 212,66 | 212,66 | 809.200 |
16 mar 2022 | 207,58 | 209,34 | 201,06 | 206,35 | 206,35 | 735.800 |
15 mar 2022 | 200,83 | 204,44 | 199,18 | 204,39 | 204,39 | 820.900 |
14 mar 2022 | 204,23 | 206,27 | 198,53 | 199,43 | 199,43 | 615.400 |
11 mar 2022 | 210,84 | 210,84 | 203,88 | 204,16 | 204,16 | 438.100 |
10 mar 2022 | 206,89 | 208,68 | 203,43 | 208,28 | 208,28 | 785.300 |
09 mar 2022 | 210,54 | 210,91 | 206,41 | 209,59 | 209,59 | 813.700 |
08 mar 2022 | 214,21 | 215,51 | 206,51 | 206,83 | 206,83 | 582.800 |
07 mar 2022 | 216,64 | 218,75 | 214,81 | 214,85 | 214,85 | 573.300 |
04 mar 2022 | 217,97 | 219,04 | 215,14 | 217,87 | 217,87 | 461.700 |
03 mar 2022 | 220,49 | 220,49 | 217,59 | 218,73 | 218,73 | 435.300 |
02 mar 2022 | 217,09 | 219,07 | 213,46 | 217,85 | 217,85 | 549.900 |
01 mar 2022 | 213,38 | 218,35 | 213,32 | 216,04 | 216,04 | 655.400 |
28 feb 2022 | 211,05 | 214,01 | 210,42 | 213,72 | 213,72 | 495.100 |
25 feb 2022 | 210,61 | 214,43 | 209,12 | 214,19 | 214,19 | 583.000 |
24 feb 2022 | 199,79 | 210,25 | 199,32 | 209,82 | 209,82 | 691.800 |
23 feb 2022 | 207,31 | 208,31 | 202,59 | 202,94 | 202,94 | 545.500 |
22 feb 2022 | 207,90 | 209,69 | 206,10 | 206,67 | 206,67 | 647.000 |
18 feb 2022 | 208,25 | 210,91 | 207,90 | 208,22 | 208,22 | 475.800 |
17 feb 2022 | 210,44 | 210,71 | 207,04 | 208,37 | 208,37 | 552.200 |
16 feb 2022 | 214,39 | 214,64 | 210,05 | 212,25 | 212,25 | 497.100 |
15 feb 2022 | 216,89 | 218,45 | 214,21 | 216,30 | 216,30 | 634.200 |
14 feb 2022 | 214,68 | 215,40 | 211,69 | 213,56 | 213,56 | 640.500 |
11 feb 2022 | 223,20 | 225,26 | 214,22 | 214,23 | 214,23 | 986.400 |
10 feb 2022 | 215,22 | 217,36 | 211,79 | 212,72 | 212,72 | 725.700 |
09 feb 2022 | 220,00 | 222,00 | 218,00 | 219,53 | 219,53 | 519.100 |
08 feb 2022 | 213,43 | 217,63 | 213,43 | 216,82 | 216,82 | 420.300 |
07 feb 2022 | 218,75 | 218,75 | 213,62 | 214,40 | 214,40 | 575.900 |
04 feb 2022 | 217,46 | 220,64 | 215,10 | 218,43 | 218,43 | 574.700 |
03 feb 2022 | 220,39 | 221,93 | 218,26 | 218,55 | 218,55 | 730.700 |
02 feb 2022 | 218,09 | 224,44 | 217,94 | 223,48 | 223,48 | 783.700 |
01 feb 2022 | 217,16 | 218,64 | 214,06 | 216,85 | 216,85 | 585.700 |
31 gen 2022 | 211,58 | 217,91 | 211,52 | 217,18 | 217,18 | 717.900 |
28 gen 2022 | 207,08 | 211,70 | 204,19 | 211,59 | 211,59 | 616.700 |
27 gen 2022 | 210,66 | 215,71 | 205,88 | 207,44 | 207,44 | 511.400 |
26 gen 2022 | 214,94 | 216,42 | 206,24 | 208,43 | 208,43 | 703.100 |
25 gen 2022 | 217,01 | 217,31 | 210,27 | 212,75 | 212,75 | 828.900 |
24 gen 2022 | 215,34 | 220,66 | 212,16 | 220,10 | 220,10 | 777.800 |
21 gen 2022 | 216,08 | 220,72 | 215,72 | 217,14 | 217,14 | 711.000 |
20 gen 2022 | 218,57 | 222,95 | 216,22 | 216,53 | 216,53 | 738.500 |
19 gen 2022 | 220,75 | 222,63 | 216,85 | 217,24 | 217,24 | 549.800 |
18 gen 2022 | 222,40 | 223,34 | 218,50 | 220,10 | 220,10 | 826.300 |
14 gen 2022 | 227,90 | 229,23 | 224,87 | 226,48 | 226,48 | 892.100 |
13 gen 2022 | 239,22 | 239,37 | 229,60 | 229,86 | 229,86 | 519.000 |
12 gen 2022 | 237,15 | 238,62 | 235,45 | 238,25 | 238,25 | 749.900 |
11 gen 2022 | 236,13 | 238,65 | 233,54 | 236,24 | 236,24 | 527.600 |
10 gen 2022 | 235,73 | 237,72 | 232,98 | 236,60 | 236,60 | 430.400 |
07 gen 2022 | 241,30 | 242,47 | 237,67 | 237,71 | 237,71 | 478.400 |
06 gen 2022 | 243,40 | 245,93 | 241,10 | 241,82 | 241,82 | 658.700 |
05 gen 2022 | 248,74 | 249,84 | 243,50 | 243,51 | 243,51 | 498.000 |
04 gen 2022 | 252,07 | 253,10 | 249,19 | 250,43 | 250,43 | 546.500 |
03 gen 2022 | 252,52 | 253,89 | 249,70 | 252,11 | 252,11 | 332.600 |
31 dic 2021 | 254,00 | 255,88 | 250,37 | 253,82 | 253,82 | 345.500 |
30 dic 2021 | 256,33 | 257,03 | 254,08 | 254,31 | 254,31 | 223.500 |
29 dic 2021 | 253,64 | 256,57 | 253,29 | 255,93 | 255,93 | 325.900 |
*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...