Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 giu 2023 | 116,21 | 116,21 | 111,27 | 112,41 | 112,41 | 527.100 |
07 giu 2023 | 113,30 | 116,09 | 112,56 | 116,06 | 116,06 | 525.000 |
06 giu 2023 | 110,29 | 113,17 | 110,29 | 112,80 | 112,80 | 619.300 |
05 giu 2023 | 112,43 | 112,68 | 109,67 | 111,51 | 111,51 | 483.900 |
02 giu 2023 | 108,00 | 114,05 | 107,74 | 113,01 | 113,01 | 713.100 |
01 giu 2023 | 104,20 | 105,98 | 103,28 | 105,28 | 105,28 | 437.800 |
31 mag 2023 | 107,54 | 107,81 | 103,28 | 103,95 | 103,95 | 1.086.300 |
30 mag 2023 | 111,58 | 111,58 | 108,11 | 108,44 | 108,44 | 444.600 |
26 mag 2023 | 112,47 | 113,15 | 111,16 | 111,88 | 111,88 | 306.700 |
25 mag 2023 | 112,70 | 113,64 | 109,70 | 111,63 | 111,63 | 486.400 |
24 mag 2023 | 115,23 | 115,27 | 113,28 | 113,70 | 113,70 | 344.900 |
23 mag 2023 | 115,62 | 117,42 | 114,92 | 115,76 | 115,76 | 331.900 |
22 mag 2023 | 116,19 | 117,30 | 115,75 | 116,17 | 116,17 | 379.300 |
19 mag 2023 | 118,11 | 118,89 | 116,24 | 116,30 | 116,30 | 327.500 |
18 mag 2023 | 115,27 | 117,32 | 114,41 | 117,13 | 117,13 | 348.000 |
17 mag 2023 | 114,08 | 116,53 | 113,30 | 115,94 | 115,94 | 337.600 |
16 mag 2023 | 114,59 | 114,59 | 113,01 | 113,19 | 113,19 | 366.400 |
15 mag 2023 | 115,34 | 116,14 | 114,20 | 115,29 | 115,29 | 273.900 |
12 mag 2023 | 114,00 | 114,77 | 113,12 | 114,47 | 114,47 | 238.400 |
11 mag 2023 | 113,82 | 115,03 | 112,62 | 113,40 | 113,40 | 411.700 |
10 mag 2023 | 119,71 | 119,95 | 114,11 | 115,34 | 115,34 | 521.100 |
09 mag 2023 | 116,35 | 118,86 | 116,15 | 118,14 | 118,14 | 377.500 |
08 mag 2023 | 122,54 | 122,87 | 118,17 | 118,63 | 118,63 | 534.000 |
05 mag 2023 | 120,61 | 122,98 | 118,12 | 121,29 | 121,29 | 567.700 |
04 mag 2023 | 116,88 | 121,86 | 112,33 | 116,82 | 116,82 | 969.300 |
03 mag 2023 | 112,76 | 115,12 | 112,03 | 112,23 | 112,23 | 975.400 |
02 mag 2023 | 111,17 | 112,51 | 109,12 | 112,31 | 112,31 | 752.700 |
01 mag 2023 | 113,19 | 113,90 | 112,33 | 113,37 | 113,37 | 488.200 |
28 apr 2023 | 111,37 | 113,83 | 111,10 | 113,78 | 113,78 | 423.800 |
27 apr 2023 | 109,94 | 111,38 | 108,92 | 111,29 | 111,29 | 381.000 |
26 apr 2023 | 110,01 | 111,04 | 108,75 | 109,01 | 109,01 | 481.000 |
25 apr 2023 | 113,67 | 114,05 | 110,37 | 110,54 | 110,54 | 344.400 |
24 apr 2023 | 115,03 | 115,83 | 114,16 | 115,80 | 115,80 | 273.500 |
21 apr 2023 | 115,00 | 115,44 | 113,42 | 114,32 | 114,32 | 353.000 |
20 apr 2023 | 116,90 | 117,38 | 115,08 | 115,78 | 115,78 | 325.100 |
19 apr 2023 | 118,14 | 118,68 | 116,71 | 118,23 | 118,23 | 294.600 |
18 apr 2023 | 118,95 | 119,45 | 117,28 | 118,85 | 118,85 | 353.200 |
17 apr 2023 | 116,90 | 118,50 | 116,74 | 118,31 | 118,31 | 308.000 |
14 apr 2023 | 119,23 | 120,06 | 116,69 | 118,12 | 118,12 | 303.300 |
13 apr 2023 | 116,88 | 119,65 | 116,09 | 118,92 | 118,92 | 420.300 |
12 apr 2023 | 119,19 | 119,90 | 117,44 | 117,55 | 117,55 | 639.500 |
11 apr 2023 | 115,80 | 116,87 | 115,40 | 115,88 | 115,88 | 467.000 |
10 apr 2023 | 113,94 | 116,37 | 113,45 | 115,51 | 115,51 | 428.800 |
06 apr 2023 | 113,70 | 113,81 | 111,56 | 112,94 | 112,94 | 684.100 |
05 apr 2023 | 112,22 | 114,81 | 111,65 | 114,59 | 114,59 | 681.400 |
04 apr 2023 | 116,14 | 116,40 | 113,40 | 113,88 | 113,88 | 490.900 |
03 apr 2023 | 117,00 | 119,40 | 116,12 | 117,40 | 117,40 | 398.900 |
31 mar 2023 | 114,31 | 116,46 | 113,81 | 115,98 | 115,98 | 465.800 |
30 mar 2023 | 115,10 | 115,53 | 112,95 | 113,67 | 113,67 | 514.100 |
29 mar 2023 | 115,28 | 115,76 | 113,11 | 113,66 | 113,66 | 421.200 |
28 mar 2023 | 110,44 | 113,62 | 110,25 | 113,36 | 113,36 | 683.500 |
27 mar 2023 | 110,00 | 111,91 | 108,97 | 110,60 | 110,60 | 783.000 |
24 mar 2023 | 106,08 | 108,81 | 105,49 | 108,69 | 108,69 | 427.400 |
23 mar 2023 | 107,18 | 109,74 | 106,29 | 107,11 | 107,11 | 560.300 |
22 mar 2023 | 109,78 | 110,32 | 106,58 | 106,60 | 106,60 | 488.100 |
21 mar 2023 | 110,95 | 111,03 | 109,12 | 109,82 | 109,82 | 382.700 |
20 mar 2023 | 106,17 | 108,69 | 106,00 | 107,52 | 107,52 | 431.500 |
17 mar 2023 | 106,10 | 106,82 | 104,30 | 104,53 | 104,53 | 826.700 |
16 mar 2023 | 104,53 | 107,43 | 103,09 | 107,15 | 107,15 | 498.600 |
15 mar 2023 | 106,03 | 106,76 | 103,77 | 105,94 | 105,94 | 665.600 |
14 mar 2023 | 110,94 | 112,45 | 108,02 | 109,50 | 109,50 | 396.500 |
13 mar 2023 | 104,62 | 110,45 | 102,64 | 108,53 | 108,53 | 672.600 |
10 mar 2023 | 113,11 | 113,48 | 109,52 | 110,43 | 110,43 | 643.000 |
09 mar 2023 | 118,82 | 119,14 | 113,43 | 113,72 | 113,72 | 693.300 |
08 mar 2023 | 117,82 | 119,00 | 117,00 | 118,48 | 118,48 | 415.600 |
07 mar 2023 | 120,70 | 121,00 | 117,11 | 117,58 | 117,58 | 413.300 |
06 mar 2023 | 124,13 | 124,25 | 119,80 | 120,65 | 120,65 | 485.000 |
03 mar 2023 | 123,05 | 125,09 | 121,91 | 124,57 | 124,57 | 491.000 |
02 mar 2023 | 120,35 | 122,90 | 119,50 | 122,59 | 122,59 | 460.200 |
01 mar 2023 | 119,28 | 122,40 | 119,28 | 121,70 | 121,70 | 489.200 |
28 feb 2023 | 120,07 | 121,27 | 118,89 | 119,14 | 119,14 | 816.100 |
27 feb 2023 | 121,11 | 121,95 | 119,89 | 120,72 | 120,72 | 975.000 |
24 feb 2023 | 118,58 | 121,49 | 117,09 | 121,37 | 121,37 | 435.100 |
23 feb 2023 | 120,00 | 121,47 | 118,08 | 120,06 | 120,06 | 428.100 |
22 feb 2023 | 115,98 | 119,12 | 114,84 | 118,61 | 118,61 | 705.000 |
21 feb 2023 | 120,91 | 121,50 | 113,52 | 114,62 | 114,62 | 955.200 |
17 feb 2023 | 123,18 | 123,81 | 121,49 | 122,51 | 122,51 | 590.300 |
16 feb 2023 | 121,71 | 125,31 | 120,51 | 123,95 | 123,95 | 822.900 |
15 feb 2023 | 121,10 | 123,75 | 121,10 | 123,55 | 123,55 | 457.600 |
14 feb 2023 | 124,27 | 124,71 | 122,33 | 124,19 | 124,19 | 371.500 |
13 feb 2023 | 122,85 | 125,32 | 122,41 | 124,98 | 124,98 | 549.600 |
10 feb 2023 | 120,45 | 122,87 | 120,23 | 122,76 | 122,76 | 477.000 |
09 feb 2023 | 122,82 | 123,84 | 120,12 | 120,61 | 120,61 | 434.200 |
08 feb 2023 | 122,51 | 123,21 | 121,13 | 121,51 | 121,51 | 323.100 |
07 feb 2023 | 121,95 | 123,97 | 121,36 | 123,64 | 123,64 | 379.400 |
06 feb 2023 | 124,11 | 124,58 | 121,88 | 122,86 | 122,86 | 451.000 |
03 feb 2023 | 123,74 | 126,32 | 123,21 | 124,94 | 124,94 | 494.500 |
02 feb 2023 | 124,94 | 126,08 | 123,49 | 124,58 | 124,58 | 484.900 |
01 feb 2023 | 122,17 | 125,25 | 121,48 | 124,15 | 124,15 | 530.000 |
31 gen 2023 | 120,29 | 122,75 | 119,46 | 122,75 | 122,75 | 1.311.700 |
30 gen 2023 | 119,52 | 121,55 | 119,09 | 119,45 | 119,45 | 463.500 |
27 gen 2023 | 116,83 | 121,44 | 116,64 | 120,69 | 120,69 | 658.600 |
26 gen 2023 | 115,94 | 117,41 | 114,17 | 117,16 | 117,16 | 366.600 |
25 gen 2023 | 112,39 | 116,33 | 112,26 | 116,25 | 116,25 | 506.700 |
24 gen 2023 | 113,30 | 114,60 | 112,97 | 114,12 | 114,12 | 307.600 |
23 gen 2023 | 114,56 | 115,46 | 113,43 | 114,79 | 114,79 | 234.100 |
20 gen 2023 | 110,93 | 114,15 | 109,92 | 113,91 | 113,91 | 371.300 |
19 gen 2023 | 110,37 | 111,11 | 107,92 | 110,56 | 110,56 | 308.600 |
18 gen 2023 | 113,72 | 115,18 | 111,33 | 111,43 | 111,43 | 370.400 |
17 gen 2023 | 113,92 | 114,18 | 112,12 | 112,25 | 112,25 | 352.100 |
*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...