Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2023 | 129,27 | 130,04 | 127,36 | 127,79 | 127,79 | 1.843.100 |
26 mag 2023 | 129,96 | 130,98 | 129,07 | 129,86 | 129,86 | 2.145.000 |
26 mag 2023 | 0.605 Dividendo |
25 mag 2023 | 130,69 | 131,20 | 129,10 | 130,26 | 129,65 | 2.364.400 |
24 mag 2023 | 131,52 | 131,76 | 129,83 | 130,87 | 130,26 | 1.352.200 |
23 mag 2023 | 134,80 | 134,80 | 131,28 | 131,45 | 130,84 | 1.828.300 |
22 mag 2023 | 138,67 | 139,52 | 134,87 | 134,91 | 134,28 | 1.644.400 |
19 mag 2023 | 138,52 | 139,22 | 138,08 | 138,28 | 137,64 | 1.295.400 |
18 mag 2023 | 137,06 | 138,56 | 136,83 | 138,45 | 137,81 | 1.435.400 |
17 mag 2023 | 139,17 | 139,35 | 136,94 | 137,22 | 136,58 | 1.690.400 |
16 mag 2023 | 138,20 | 139,32 | 137,61 | 138,78 | 138,14 | 1.572.200 |
15 mag 2023 | 138,90 | 138,90 | 137,55 | 137,78 | 137,14 | 896.200 |
12 mag 2023 | 137,30 | 138,71 | 137,29 | 138,51 | 137,87 | 1.114.700 |
11 mag 2023 | 137,87 | 138,27 | 136,67 | 137,34 | 136,70 | 1.144.100 |
10 mag 2023 | 137,69 | 138,30 | 136,44 | 137,74 | 137,10 | 1.595.200 |
09 mag 2023 | 136,79 | 137,81 | 136,06 | 137,61 | 136,97 | 1.094.900 |
08 mag 2023 | 137,45 | 137,68 | 136,42 | 136,53 | 135,90 | 981.400 |
05 mag 2023 | 136,46 | 137,79 | 136,04 | 137,49 | 136,85 | 1.361.600 |
04 mag 2023 | 136,83 | 137,48 | 135,38 | 136,32 | 135,69 | 1.555.600 |
03 mag 2023 | 139,75 | 141,21 | 136,39 | 137,31 | 136,67 | 3.220.200 |
02 mag 2023 | 142,15 | 143,25 | 140,96 | 142,90 | 142,24 | 1.692.800 |
01 mag 2023 | 140,58 | 142,53 | 140,58 | 142,23 | 141,57 | 1.696.300 |
28 apr 2023 | 139,94 | 140,93 | 139,18 | 140,58 | 139,93 | 1.555.300 |
27 apr 2023 | 138,58 | 139,93 | 138,16 | 139,80 | 139,15 | 1.085.000 |
26 apr 2023 | 137,41 | 138,52 | 137,03 | 138,01 | 137,37 | 1.451.800 |
25 apr 2023 | 139,00 | 139,00 | 137,35 | 137,81 | 137,17 | 1.207.200 |
24 apr 2023 | 138,73 | 138,95 | 138,31 | 138,90 | 138,25 | 1.498.800 |
21 apr 2023 | 138,34 | 138,53 | 137,06 | 138,33 | 137,69 | 1.324.900 |
20 apr 2023 | 137,31 | 137,87 | 136,63 | 137,50 | 136,86 | 1.082.400 |
19 apr 2023 | 137,72 | 138,08 | 136,56 | 137,12 | 136,48 | 1.623.900 |
18 apr 2023 | 137,19 | 137,61 | 136,69 | 137,58 | 136,94 | 1.980.400 |
17 apr 2023 | 135,40 | 137,14 | 134,98 | 137,10 | 136,46 | 2.184.800 |
14 apr 2023 | 134,81 | 135,35 | 134,08 | 134,88 | 134,25 | 1.270.400 |
13 apr 2023 | 132,65 | 134,71 | 132,01 | 134,66 | 134,03 | 1.732.600 |
12 apr 2023 | 131,67 | 132,77 | 131,46 | 131,98 | 131,37 | 1.231.100 |
11 apr 2023 | 130,96 | 132,10 | 130,65 | 131,57 | 130,96 | 1.113.100 |
10 apr 2023 | 131,55 | 131,75 | 130,68 | 131,10 | 130,49 | 1.224.800 |
06 apr 2023 | 132,15 | 132,39 | 131,62 | 132,10 | 131,49 | 1.080.500 |
05 apr 2023 | 132,01 | 133,01 | 131,92 | 131,94 | 131,33 | 1.212.400 |
04 apr 2023 | 132,76 | 132,85 | 131,27 | 131,60 | 130,99 | 1.493.300 |
03 apr 2023 | 132,08 | 133,30 | 131,54 | 133,21 | 132,59 | 1.299.200 |
31 mar 2023 | 130,18 | 132,27 | 129,99 | 132,08 | 131,47 | 1.705.800 |
30 mar 2023 | 128,70 | 129,56 | 128,46 | 129,33 | 128,73 | 1.183.100 |
29 mar 2023 | 128,94 | 129,41 | 128,04 | 128,41 | 127,81 | 1.104.700 |
28 mar 2023 | 128,18 | 128,98 | 127,86 | 128,50 | 127,90 | 981.700 |
27 mar 2023 | 128,43 | 128,79 | 127,83 | 128,29 | 127,69 | 1.315.000 |
24 mar 2023 | 127,98 | 128,45 | 127,13 | 127,83 | 127,24 | 1.193.800 |
23 mar 2023 | 127,71 | 128,97 | 126,92 | 127,68 | 127,09 | 1.223.300 |
22 mar 2023 | 128,22 | 129,53 | 127,60 | 127,64 | 127,05 | 1.059.800 |
21 mar 2023 | 129,50 | 129,50 | 127,62 | 128,55 | 127,95 | 1.101.300 |
20 mar 2023 | 127,02 | 128,88 | 127,02 | 128,88 | 128,28 | 1.190.900 |
17 mar 2023 | 128,25 | 128,62 | 126,25 | 126,85 | 126,26 | 1.798.400 |
16 mar 2023 | 126,74 | 128,60 | 126,32 | 128,06 | 127,47 | 1.481.400 |
15 mar 2023 | 125,38 | 127,19 | 124,64 | 127,13 | 126,54 | 1.748.400 |
14 mar 2023 | 125,85 | 127,38 | 125,61 | 126,70 | 126,11 | 1.378.500 |
13 mar 2023 | 123,82 | 127,80 | 123,78 | 124,89 | 124,31 | 1.416.600 |
10 mar 2023 | 126,44 | 127,05 | 124,37 | 124,58 | 124,00 | 1.604.700 |
09 mar 2023 | 127,53 | 127,98 | 125,68 | 126,05 | 125,46 | 1.537.500 |
08 mar 2023 | 126,52 | 126,93 | 125,99 | 126,78 | 126,19 | 1.142.500 |
07 mar 2023 | 129,54 | 130,06 | 126,71 | 126,92 | 126,33 | 1.157.300 |
06 mar 2023 | 130,03 | 130,49 | 128,48 | 129,30 | 128,70 | 1.421.500 |
03 mar 2023 | 129,06 | 129,71 | 128,54 | 129,67 | 129,07 | 1.015.500 |
02 mar 2023 | 125,91 | 129,00 | 125,79 | 128,68 | 128,08 | 1.212.600 |
01 mar 2023 | 126,65 | 127,04 | 125,96 | 126,20 | 125,61 | 1.635.100 |
28 feb 2023 | 126,16 | 127,60 | 126,14 | 127,16 | 126,57 | 2.624.700 |
27 feb 2023 | 127,66 | 127,76 | 126,08 | 126,57 | 125,98 | 1.963.100 |
24 feb 2023 | 128,02 | 128,52 | 126,83 | 126,83 | 126,24 | 1.836.700 |
23 feb 2023 | 129,50 | 130,03 | 128,30 | 128,67 | 128,07 | 2.219.000 |
22 feb 2023 | 131,04 | 131,04 | 128,94 | 129,31 | 128,71 | 1.977.100 |
21 feb 2023 | 130,88 | 131,19 | 130,19 | 130,61 | 130,00 | 1.739.800 |
21 feb 2023 | 0.605 Dividendo |
17 feb 2023 | 131,79 | 132,25 | 131,24 | 132,04 | 130,82 | 1.253.000 |
16 feb 2023 | 130,73 | 132,65 | 129,82 | 131,72 | 130,51 | 1.922.700 |
15 feb 2023 | 130,04 | 131,87 | 129,88 | 131,67 | 130,46 | 1.456.500 |
14 feb 2023 | 132,39 | 132,85 | 130,80 | 130,83 | 129,63 | 1.711.600 |
13 feb 2023 | 131,85 | 133,77 | 131,60 | 132,52 | 131,30 | 2.178.500 |
10 feb 2023 | 131,04 | 131,68 | 130,68 | 131,31 | 130,10 | 1.576.300 |
09 feb 2023 | 132,28 | 133,59 | 130,84 | 131,16 | 129,95 | 2.524.200 |
08 feb 2023 | 127,42 | 131,50 | 127,42 | 131,42 | 130,21 | 3.574.600 |
07 feb 2023 | 128,59 | 129,57 | 127,11 | 129,34 | 128,15 | 1.652.600 |
06 feb 2023 | 126,90 | 129,14 | 126,49 | 129,06 | 127,87 | 2.063.900 |
03 feb 2023 | 127,56 | 127,88 | 126,16 | 127,01 | 125,84 | 1.474.600 |
02 feb 2023 | 129,21 | 129,62 | 127,33 | 128,21 | 127,03 | 1.333.800 |
01 feb 2023 | 130,13 | 130,59 | 128,19 | 129,01 | 127,82 | 1.716.300 |
31 gen 2023 | 129,42 | 130,56 | 128,62 | 130,51 | 129,31 | 2.076.500 |
30 gen 2023 | 127,96 | 129,31 | 127,90 | 129,04 | 127,85 | 1.457.000 |
27 gen 2023 | 129,01 | 129,04 | 127,52 | 128,13 | 126,95 | 1.407.500 |
26 gen 2023 | 129,58 | 129,99 | 128,30 | 129,04 | 127,85 | 1.358.400 |
25 gen 2023 | 128,04 | 129,20 | 126,49 | 129,20 | 128,01 | 1.425.700 |
24 gen 2023 | 126,25 | 128,68 | 126,04 | 128,51 | 127,33 | 1.543.700 |
23 gen 2023 | 126,99 | 127,57 | 126,14 | 126,67 | 125,50 | 1.437.300 |
20 gen 2023 | 126,54 | 127,21 | 125,89 | 126,63 | 125,46 | 1.649.800 |
19 gen 2023 | 128,33 | 128,49 | 125,97 | 126,05 | 124,89 | 1.473.700 |
18 gen 2023 | 130,89 | 131,37 | 128,38 | 128,72 | 127,54 | 1.325.100 |
17 gen 2023 | 130,59 | 131,58 | 129,77 | 130,33 | 129,13 | 1.177.800 |
13 gen 2023 | 128,17 | 130,29 | 128,14 | 130,22 | 129,02 | 1.260.500 |
12 gen 2023 | 129,69 | 129,87 | 128,75 | 128,89 | 127,70 | 1.070.300 |
11 gen 2023 | 129,62 | 130,50 | 128,99 | 129,69 | 128,50 | 1.258.300 |
10 gen 2023 | 129,81 | 130,35 | 128,19 | 129,40 | 128,21 | 1.306.800 |
09 gen 2023 | 130,69 | 131,25 | 129,47 | 129,76 | 128,57 | 1.211.200 |
*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...