Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 183,62 | 183,88 | 181,06 | 181,06 | 181,06 | 777.077 |
30 apr 2024 | 185,00 | 185,40 | 183,60 | 183,88 | 183,88 | 627.153 |
29 apr 2024 | 186,26 | 187,84 | 184,38 | 184,40 | 184,40 | 469.960 |
26 apr 2024 | 184,74 | 185,24 | 182,54 | 185,18 | 185,18 | 488.448 |
25 apr 2024 | 186,00 | 186,06 | 180,10 | 183,62 | 183,62 | 922.404 |
24 apr 2024 | 189,00 | 191,12 | 185,80 | 186,14 | 186,14 | 873.176 |
23 apr 2024 | 188,54 | 191,26 | 187,86 | 190,56 | 190,56 | 568.171 |
22 apr 2024 | 188,30 | 189,14 | 187,32 | 187,88 | 187,88 | 486.862 |
19 apr 2024 | 185,82 | 187,92 | 185,00 | 187,76 | 187,76 | 661.024 |
18 apr 2024 | 187,14 | 187,46 | 185,64 | 186,72 | 186,72 | 613.267 |
17 apr 2024 | 185,60 | 187,78 | 185,54 | 186,50 | 186,50 | 391.923 |
16 apr 2024 | 185,70 | 187,36 | 184,92 | 185,72 | 185,72 | 523.154 |
15 apr 2024 | 187,00 | 189,32 | 186,40 | 188,30 | 188,30 | 466.742 |
12 apr 2024 | 190,00 | 190,46 | 186,52 | 187,38 | 187,38 | 514.608 |
11 apr 2024 | 187,06 | 188,92 | 186,50 | 188,72 | 188,72 | 586.019 |
10 apr 2024 | 188,00 | 188,52 | 185,74 | 187,28 | 187,28 | 526.283 |
09 apr 2024 | 187,98 | 188,68 | 187,14 | 187,34 | 187,34 | 559.655 |
08 apr 2024 | 187,60 | 189,42 | 187,36 | 188,26 | 188,26 | 381.465 |
05 apr 2024 | 187,50 | 187,64 | 186,32 | 187,50 | 187,50 | 775.470 |
04 apr 2024 | 191,80 | 191,88 | 189,42 | 189,56 | 189,56 | 476.661 |
03 apr 2024 | 191,46 | 191,82 | 189,86 | 191,82 | 191,82 | 653.747 |
02 apr 2024 | 193,10 | 194,34 | 190,84 | 191,42 | 191,42 | 607.233 |
28 mar 2024 | 193,50 | 194,18 | 192,52 | 192,84 | 192,84 | 609.693 |
27 mar 2024 | 192,60 | 193,98 | 191,76 | 193,32 | 193,32 | 381.396 |
26 mar 2024 | 191,22 | 192,70 | 190,62 | 192,46 | 192,46 | 449.914 |
25 mar 2024 | 191,14 | 191,92 | 190,24 | 191,22 | 191,22 | 483.715 |
22 mar 2024 | 191,76 | 192,22 | 188,72 | 190,48 | 190,48 | 884.113 |
21 mar 2024 | 195,60 | 195,78 | 192,48 | 193,70 | 193,70 | 552.446 |
20 mar 2024 | 195,34 | 195,68 | 194,46 | 195,00 | 195,00 | 399.428 |
19 mar 2024 | 193,36 | 195,44 | 192,84 | 195,24 | 195,24 | 346.098 |
18 mar 2024 | 194,78 | 195,04 | 193,12 | 194,06 | 194,06 | 347.877 |
15 mar 2024 | 195,46 | 197,42 | 195,14 | 195,14 | 195,14 | 1.305.906 |
14 mar 2024 | 195,44 | 196,08 | 194,66 | 195,30 | 195,30 | 613.564 |
13 mar 2024 | 194,30 | 195,34 | 194,08 | 194,80 | 194,80 | 506.663 |
12 mar 2024 | 193,90 | 194,62 | 192,84 | 193,92 | 193,92 | 527.130 |
11 mar 2024 | 192,60 | 193,14 | 191,30 | 192,84 | 192,84 | 424.206 |
08 mar 2024 | 193,90 | 194,00 | 192,94 | 193,66 | 193,66 | 531.236 |
07 mar 2024 | 189,82 | 194,14 | 189,70 | 193,36 | 193,36 | 625.394 |
06 mar 2024 | 189,86 | 190,96 | 189,24 | 190,78 | 190,78 | 470.910 |
05 mar 2024 | 190,24 | 191,44 | 189,00 | 189,52 | 189,52 | 451.205 |
04 mar 2024 | 187,64 | 190,22 | 187,56 | 190,08 | 190,08 | 372.931 |
01 mar 2024 | 187,70 | 188,16 | 186,22 | 186,94 | 186,94 | 364.325 |
29 feb 2024 | 189,00 | 189,22 | 187,70 | 187,90 | 187,90 | 1.014.035 |
28 feb 2024 | 188,92 | 189,30 | 187,56 | 188,72 | 188,72 | 384.642 |
27 feb 2024 | 189,84 | 190,52 | 189,00 | 189,34 | 189,34 | 445.207 |
26 feb 2024 | 189,50 | 190,20 | 189,08 | 189,74 | 189,74 | 545.900 |
23 feb 2024 | 186,00 | 190,18 | 186,00 | 189,50 | 189,50 | 684.869 |
22 feb 2024 | 185,96 | 186,60 | 183,86 | 185,42 | 185,42 | 599.280 |
21 feb 2024 | 183,94 | 185,54 | 181,96 | 185,40 | 185,40 | 751.773 |
20 feb 2024 | 178,76 | 186,02 | 178,72 | 185,86 | 185,86 | 1.661.407 |
19 feb 2024 | 171,12 | 172,20 | 170,26 | 171,68 | 171,68 | 424.016 |
16 feb 2024 | 170,00 | 171,10 | 168,90 | 171,10 | 171,10 | 724.270 |
15 feb 2024 | 170,10 | 170,42 | 168,22 | 169,22 | 169,22 | 629.373 |
14 feb 2024 | 168,50 | 169,86 | 168,44 | 169,86 | 169,86 | 409.041 |
13 feb 2024 | 169,00 | 169,00 | 167,14 | 168,40 | 168,40 | 419.281 |
12 feb 2024 | 168,50 | 168,78 | 167,32 | 168,20 | 168,20 | 371.158 |
09 feb 2024 | 167,48 | 168,68 | 167,10 | 167,48 | 167,48 | 508.460 |
08 feb 2024 | 171,16 | 171,18 | 167,48 | 167,48 | 167,48 | 648.392 |
07 feb 2024 | 171,40 | 172,00 | 170,52 | 170,52 | 170,52 | 454.155 |
06 feb 2024 | 168,80 | 171,92 | 167,92 | 171,88 | 171,88 | 802.372 |
05 feb 2024 | 171,00 | 171,84 | 165,68 | 167,86 | 167,86 | 999.786 |
02 feb 2024 | 173,94 | 174,18 | 170,96 | 171,30 | 171,30 | 477.769 |
01 feb 2024 | 173,46 | 173,80 | 172,34 | 173,20 | 173,20 | 387.009 |
31 gen 2024 | 173,22 | 174,52 | 173,16 | 173,68 | 173,68 | 673.485 |
30 gen 2024 | 172,60 | 173,44 | 171,60 | 173,08 | 173,08 | 366.301 |
29 gen 2024 | 171,40 | 172,48 | 171,06 | 172,28 | 172,28 | 446.810 |
26 gen 2024 | 171,62 | 172,78 | 171,12 | 171,48 | 171,48 | 629.109 |
25 gen 2024 | 172,42 | 173,52 | 170,30 | 171,84 | 171,84 | 534.037 |
24 gen 2024 | 169,84 | 172,84 | 169,78 | 172,46 | 172,46 | 592.992 |
23 gen 2024 | 172,78 | 172,90 | 169,44 | 169,76 | 169,76 | 557.553 |
22 gen 2024 | 173,86 | 174,26 | 170,62 | 172,76 | 172,76 | 574.030 |
19 gen 2024 | 175,92 | 176,74 | 172,52 | 173,02 | 173,02 | 590.426 |
18 gen 2024 | 173,70 | 176,00 | 173,26 | 175,14 | 175,14 | 543.817 |
17 gen 2024 | 174,46 | 174,48 | 172,80 | 173,78 | 173,78 | 551.913 |
16 gen 2024 | 174,48 | 175,74 | 173,68 | 175,58 | 175,58 | 444.633 |
15 gen 2024 | 175,68 | 175,74 | 174,92 | 175,48 | 175,48 | 283.221 |
12 gen 2024 | 174,08 | 176,30 | 173,94 | 175,64 | 175,64 | 597.654 |
11 gen 2024 | 172,94 | 174,38 | 172,50 | 172,76 | 172,76 | 569.314 |
10 gen 2024 | 171,40 | 172,12 | 170,42 | 171,46 | 171,46 | 371.824 |
09 gen 2024 | 171,30 | 171,36 | 170,24 | 170,98 | 170,98 | 391.816 |
08 gen 2024 | 170,24 | 171,40 | 169,80 | 171,24 | 171,24 | 381.703 |
05 gen 2024 | 171,00 | 171,60 | 169,36 | 170,68 | 170,68 | 472.212 |
04 gen 2024 | 171,70 | 172,32 | 171,16 | 172,06 | 172,06 | 513.870 |
03 gen 2024 | 174,66 | 174,74 | 171,08 | 171,96 | 171,96 | 621.289 |
02 gen 2024 | 176,98 | 177,82 | 172,66 | 174,90 | 174,90 | 511.336 |
29 dic 2023 | 176,52 | 177,08 | 176,02 | 176,12 | 176,12 | 298.164 |
28 dic 2023 | 177,08 | 177,48 | 176,04 | 176,20 | 176,20 | 277.233 |
27 dic 2023 | 177,28 | 177,88 | 176,54 | 176,82 | 176,82 | 309.946 |
22 dic 2023 | 177,00 | 178,16 | 176,74 | 177,36 | 177,36 | 332.047 |
21 dic 2023 | 177,44 | 178,30 | 176,38 | 176,74 | 176,74 | 462.628 |
20 dic 2023 | 176,34 | 178,14 | 176,22 | 177,46 | 177,46 | 450.345 |
19 dic 2023 | 175,70 | 177,62 | 175,58 | 176,52 | 176,52 | 602.379 |
18 dic 2023 | 175,80 | 176,32 | 174,90 | 175,98 | 175,98 | 457.549 |
15 dic 2023 | 175,42 | 177,72 | 174,60 | 175,98 | 175,98 | 1.805.370 |
14 dic 2023 | 179,92 | 180,30 | 173,52 | 175,10 | 175,10 | 1.019.847 |
13 dic 2023 | 178,50 | 179,60 | 178,02 | 179,04 | 179,04 | 789.767 |
12 dic 2023 | 176,60 | 178,64 | 176,50 | 178,30 | 178,30 | 641.621 |
11 dic 2023 | 175,20 | 176,78 | 175,20 | 176,62 | 176,62 | 686.540 |
08 dic 2023 | 173,66 | 175,76 | 173,40 | 175,32 | 175,32 | 528.515 |
07 dic 2023 | 173,94 | 174,84 | 173,78 | 173,90 | 173,90 | 389.618 |
*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...