Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 147,22 | 149,01 | 147,10 | 148,82 | 148,82 | 6.391.300 |
01 giu 2023 | 146,21 | 147,90 | 145,94 | 147,41 | 147,41 | 6.746.400 |
31 mag 2023 | 145,42 | 147,31 | 145,01 | 146,87 | 146,87 | 10.043.600 |
30 mag 2023 | 146,30 | 147,29 | 145,60 | 146,06 | 146,06 | 5.247.500 |
26 mag 2023 | 145,70 | 146,82 | 145,47 | 146,42 | 146,42 | 5.240.300 |
25 mag 2023 | 146,88 | 147,44 | 145,09 | 146,16 | 146,16 | 7.099.700 |
24 mag 2023 | 148,51 | 148,54 | 146,30 | 147,63 | 147,63 | 6.838.400 |
23 mag 2023 | 148,01 | 148,86 | 147,08 | 148,31 | 148,31 | 5.434.100 |
22 mag 2023 | 149,70 | 150,08 | 148,29 | 148,59 | 148,59 | 5.372.600 |
19 mag 2023 | 151,40 | 151,46 | 149,11 | 149,91 | 149,91 | 9.195.600 |
18 mag 2023 | 151,80 | 154,29 | 149,95 | 151,47 | 151,47 | 15.589.500 |
17 mag 2023 | 151,14 | 151,15 | 148,71 | 149,53 | 149,53 | 8.995.300 |
16 mag 2023 | 150,85 | 151,53 | 149,57 | 149,78 | 149,78 | 5.170.700 |
15 mag 2023 | 153,50 | 153,85 | 151,38 | 151,88 | 151,88 | 5.371.300 |
12 mag 2023 | 153,60 | 154,07 | 152,71 | 153,07 | 153,07 | 5.371.800 |
11 mag 2023 | 152,55 | 153,27 | 152,00 | 153,12 | 153,12 | 3.975.600 |
10 mag 2023 | 153,69 | 154,35 | 151,23 | 152,55 | 152,55 | 5.275.900 |
09 mag 2023 | 152,72 | 153,18 | 152,34 | 152,98 | 152,98 | 5.069.900 |
08 mag 2023 | 151,27 | 152,95 | 151,06 | 152,72 | 152,72 | 4.975.400 |
05 mag 2023 | 150,30 | 152,01 | 149,83 | 151,77 | 151,77 | 4.850.000 |
04 mag 2023 | 150,55 | 150,99 | 149,49 | 150,47 | 150,47 | 4.670.400 |
04 mag 2023 | 0.57 Dividendo |
03 mag 2023 | 151,56 | 152,10 | 150,27 | 150,62 | 150,05 | 4.111.500 |
02 mag 2023 | 151,47 | 151,49 | 149,46 | 151,18 | 150,61 | 3.776.500 |
01 mag 2023 | 151,04 | 152,54 | 150,93 | 151,59 | 151,02 | 3.803.200 |
28 apr 2023 | 151,29 | 152,17 | 150,18 | 150,97 | 150,40 | 4.693.900 |
27 apr 2023 | 150,78 | 151,94 | 150,78 | 151,38 | 150,81 | 4.287.000 |
26 apr 2023 | 150,98 | 151,41 | 150,22 | 150,91 | 150,34 | 4.303.400 |
25 apr 2023 | 153,29 | 153,75 | 151,33 | 151,57 | 151,00 | 5.748.900 |
24 apr 2023 | 151,71 | 152,95 | 151,71 | 152,76 | 152,18 | 4.526.500 |
21 apr 2023 | 151,96 | 152,30 | 151,18 | 151,73 | 151,16 | 8.445.000 |
20 apr 2023 | 150,21 | 151,39 | 149,60 | 150,97 | 150,40 | 4.547.200 |
19 apr 2023 | 150,84 | 151,41 | 149,77 | 150,01 | 149,44 | 4.144.500 |
18 apr 2023 | 149,78 | 150,34 | 149,44 | 149,85 | 149,28 | 4.494.100 |
17 apr 2023 | 148,64 | 149,67 | 148,50 | 149,52 | 148,95 | 5.388.900 |
14 apr 2023 | 149,03 | 149,89 | 148,15 | 148,48 | 147,92 | 3.488.300 |
13 apr 2023 | 149,65 | 150,00 | 148,20 | 149,49 | 148,92 | 4.424.200 |
12 apr 2023 | 149,79 | 150,97 | 149,17 | 149,34 | 148,77 | 3.736.600 |
11 apr 2023 | 151,00 | 151,00 | 149,62 | 150,07 | 149,50 | 6.123.500 |
10 apr 2023 | 150,36 | 151,12 | 149,77 | 150,51 | 149,94 | 4.839.700 |
06 apr 2023 | 148,80 | 151,04 | 148,52 | 150,80 | 150,23 | 5.963.900 |
05 apr 2023 | 147,17 | 149,88 | 147,14 | 149,67 | 149,10 | 8.846.900 |
04 apr 2023 | 148,53 | 148,79 | 147,02 | 147,23 | 146,67 | 6.037.900 |
03 apr 2023 | 147,73 | 148,95 | 147,50 | 148,69 | 148,13 | 6.588.900 |
31 mar 2023 | 146,58 | 148,44 | 146,47 | 147,45 | 146,89 | 6.956.000 |
30 mar 2023 | 145,50 | 146,60 | 145,02 | 145,67 | 145,12 | 7.293.000 |
29 mar 2023 | 144,37 | 144,96 | 143,45 | 144,23 | 143,68 | 8.072.300 |
28 mar 2023 | 143,65 | 144,41 | 143,05 | 143,61 | 143,07 | 7.094.300 |
27 mar 2023 | 142,79 | 144,98 | 142,78 | 144,17 | 143,62 | 8.925.200 |
24 mar 2023 | 141,01 | 142,47 | 140,60 | 141,80 | 141,26 | 7.584.100 |
23 mar 2023 | 140,20 | 141,61 | 139,49 | 140,65 | 140,12 | 7.348.100 |
22 mar 2023 | 140,64 | 141,22 | 139,46 | 139,52 | 138,99 | 6.182.800 |
21 mar 2023 | 141,39 | 141,39 | 139,53 | 140,42 | 139,89 | 6.337.800 |
20 mar 2023 | 140,10 | 141,92 | 139,81 | 140,90 | 140,37 | 11.309.500 |
17 mar 2023 | 138,19 | 139,49 | 137,59 | 139,40 | 138,87 | 14.360.400 |
16 mar 2023 | 139,43 | 139,65 | 137,88 | 138,28 | 137,76 | 9.635.200 |
16 mar 2023 | 0.57 Dividendo |
15 mar 2023 | 136,89 | 139,81 | 136,71 | 139,64 | 138,54 | 11.044.500 |
14 mar 2023 | 137,69 | 138,27 | 137,00 | 138,10 | 137,02 | 8.514.200 |
13 mar 2023 | 136,68 | 138,50 | 136,58 | 137,37 | 136,29 | 9.380.700 |
10 mar 2023 | 137,02 | 138,28 | 136,09 | 136,97 | 135,89 | 6.688.400 |
09 mar 2023 | 138,83 | 138,98 | 136,92 | 137,17 | 136,09 | 5.138.600 |
08 mar 2023 | 138,56 | 138,92 | 137,28 | 138,10 | 137,02 | 6.363.600 |
07 mar 2023 | 141,18 | 141,68 | 138,79 | 139,25 | 138,16 | 5.795.800 |
06 mar 2023 | 140,50 | 140,98 | 140,02 | 140,65 | 139,55 | 5.573.600 |
03 mar 2023 | 141,04 | 141,19 | 139,77 | 140,67 | 139,57 | 5.629.600 |
02 mar 2023 | 139,84 | 140,74 | 139,50 | 140,50 | 139,40 | 4.928.500 |
01 mar 2023 | 141,06 | 141,28 | 139,37 | 140,15 | 139,05 | 4.726.700 |
28 feb 2023 | 141,00 | 142,65 | 140,95 | 142,13 | 141,01 | 6.018.000 |
27 feb 2023 | 142,71 | 143,09 | 140,66 | 141,44 | 140,33 | 5.549.100 |
24 feb 2023 | 140,84 | 142,74 | 139,53 | 142,47 | 141,35 | 6.874.500 |
23 feb 2023 | 144,37 | 144,37 | 140,71 | 142,09 | 140,97 | 7.340.400 |
22 feb 2023 | 146,77 | 147,57 | 142,76 | 144,24 | 143,11 | 9.948.000 |
21 feb 2023 | 142,88 | 148,34 | 142,15 | 147,33 | 146,17 | 18.131.300 |
17 feb 2023 | 145,11 | 146,69 | 144,57 | 146,44 | 145,29 | 8.256.900 |
16 feb 2023 | 145,48 | 145,99 | 144,18 | 144,27 | 143,14 | 5.437.400 |
15 feb 2023 | 144,96 | 146,60 | 144,56 | 146,57 | 145,42 | 4.891.400 |
14 feb 2023 | 145,73 | 147,13 | 144,56 | 145,49 | 144,35 | 4.610.400 |
13 feb 2023 | 144,71 | 146,12 | 144,51 | 145,91 | 144,76 | 5.338.600 |
10 feb 2023 | 143,09 | 143,94 | 142,17 | 143,72 | 142,59 | 5.000.900 |
09 feb 2023 | 140,87 | 141,94 | 140,57 | 141,52 | 140,41 | 4.354.800 |
08 feb 2023 | 140,33 | 141,10 | 139,99 | 140,22 | 139,12 | 3.897.100 |
07 feb 2023 | 139,77 | 141,30 | 138,69 | 140,98 | 139,87 | 5.447.100 |
06 feb 2023 | 141,82 | 142,10 | 140,03 | 140,68 | 139,58 | 5.818.000 |
03 feb 2023 | 143,36 | 143,96 | 140,86 | 141,71 | 140,60 | 5.718.500 |
02 feb 2023 | 144,41 | 144,86 | 142,94 | 143,62 | 142,49 | 5.935.600 |
01 feb 2023 | 143,66 | 145,61 | 142,70 | 144,67 | 143,53 | 4.283.100 |
31 gen 2023 | 142,32 | 143,88 | 141,66 | 143,87 | 142,74 | 4.701.200 |
30 gen 2023 | 142,12 | 142,45 | 141,27 | 142,15 | 141,03 | 5.299.200 |
27 gen 2023 | 142,60 | 144,47 | 141,75 | 143,30 | 142,17 | 6.137.600 |
26 gen 2023 | 143,03 | 143,75 | 141,76 | 142,21 | 141,09 | 5.273.000 |
25 gen 2023 | 142,24 | 142,84 | 140,39 | 142,34 | 141,22 | 4.163.900 |
24 gen 2023 | 146,55 | 146,55 | 141,00 | 143,02 | 141,90 | 4.556.400 |
23 gen 2023 | 140,46 | 143,01 | 140,20 | 142,64 | 141,52 | 4.383.300 |
20 gen 2023 | 139,40 | 140,78 | 138,17 | 140,54 | 139,44 | 9.847.700 |
19 gen 2023 | 141,39 | 141,53 | 138,79 | 138,83 | 137,74 | 5.780.700 |
18 gen 2023 | 144,20 | 144,25 | 140,48 | 140,84 | 139,73 | 7.558.100 |
17 gen 2023 | 145,29 | 145,71 | 144,20 | 144,41 | 143,28 | 5.040.800 |
13 gen 2023 | 145,53 | 145,82 | 143,86 | 145,29 | 144,15 | 4.566.600 |
12 gen 2023 | 146,41 | 146,42 | 144,39 | 144,81 | 143,67 | 4.157.600 |
*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...