Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 175,88 | 175,89 | 172,97 | 172,99 | 172,99 | 1.766.200 |
30 mag 2024 | 177,48 | 177,48 | 174,72 | 174,72 | 174,72 | 520.900 |
29 mag 2024 | 178,21 | 178,48 | 175,72 | 176,60 | 176,60 | 533.700 |
28 mag 2024 | 182,16 | 183,22 | 178,50 | 178,85 | 178,85 | 635.700 |
24 mag 2024 | 180,63 | 182,99 | 180,41 | 182,58 | 182,58 | 383.700 |
23 mag 2024 | 183,55 | 184,02 | 180,22 | 180,41 | 180,41 | 620.300 |
22 mag 2024 | 183,68 | 185,02 | 183,00 | 184,00 | 184,00 | 423.100 |
21 mag 2024 | 183,91 | 185,30 | 182,95 | 183,74 | 183,74 | 632.600 |
20 mag 2024 | 182,21 | 183,35 | 180,43 | 182,70 | 182,70 | 448.200 |
17 mag 2024 | 183,12 | 183,51 | 180,88 | 183,51 | 183,51 | 553.500 |
16 mag 2024 | 178,25 | 182,33 | 177,57 | 181,60 | 181,60 | 728.700 |
15 mag 2024 | 180,79 | 180,97 | 177,57 | 177,79 | 177,79 | 681.700 |
14 mag 2024 | 182,23 | 183,76 | 179,16 | 180,61 | 180,61 | 677.400 |
13 mag 2024 | 181,51 | 183,50 | 180,45 | 182,15 | 182,15 | 617.000 |
10 mag 2024 | 183,92 | 184,02 | 179,98 | 181,06 | 181,06 | 587.100 |
09 mag 2024 | 185,06 | 185,75 | 181,75 | 182,92 | 182,92 | 863.500 |
08 mag 2024 | 184,26 | 186,17 | 183,29 | 185,50 | 185,50 | 721.000 |
07 mag 2024 | 182,67 | 185,22 | 181,76 | 184,25 | 184,25 | 914.400 |
06 mag 2024 | 179,66 | 183,68 | 179,66 | 182,87 | 182,87 | 979.800 |
03 mag 2024 | 176,51 | 180,08 | 175,01 | 179,67 | 179,67 | 961.100 |
02 mag 2024 | 181,44 | 181,44 | 174,12 | 174,12 | 174,12 | 1.354.400 |
01 mag 2024 | 180,96 | 181,40 | 178,72 | 179,90 | 179,90 | 535.400 |
30 apr 2024 | 179,81 | 181,42 | 178,91 | 181,15 | 181,15 | 596.200 |
29 apr 2024 | 179,90 | 181,77 | 178,46 | 180,40 | 180,40 | 597.100 |
26 apr 2024 | 181,40 | 181,56 | 178,40 | 178,40 | 178,40 | 515.000 |
25 apr 2024 | 179,83 | 182,40 | 178,60 | 181,69 | 181,69 | 712.900 |
24 apr 2024 | 177,60 | 180,30 | 177,10 | 179,39 | 179,39 | 579.200 |
23 apr 2024 | 180,32 | 180,74 | 177,82 | 178,82 | 178,82 | 641.200 |
22 apr 2024 | 180,82 | 182,31 | 179,10 | 179,99 | 179,99 | 585.600 |
19 apr 2024 | 178,27 | 181,03 | 178,12 | 180,85 | 180,85 | 882.400 |
18 apr 2024 | 176,71 | 178,05 | 175,40 | 177,51 | 177,51 | 692.400 |
17 apr 2024 | 176,73 | 177,82 | 175,00 | 176,96 | 176,96 | 585.200 |
16 apr 2024 | 177,63 | 179,55 | 176,47 | 176,71 | 176,71 | 661.800 |
15 apr 2024 | 180,04 | 180,52 | 177,27 | 177,37 | 177,37 | 752.300 |
12 apr 2024 | 177,06 | 179,59 | 176,59 | 178,51 | 178,51 | 1.083.600 |
11 apr 2024 | 180,15 | 180,67 | 175,63 | 177,50 | 177,50 | 900.300 |
10 apr 2024 | 179,46 | 181,30 | 179,08 | 180,00 | 180,00 | 777.500 |
09 apr 2024 | 182,12 | 182,47 | 177,10 | 179,13 | 179,13 | 896.900 |
08 apr 2024 | 180,99 | 183,53 | 180,86 | 182,37 | 182,37 | 711.400 |
05 apr 2024 | 182,07 | 183,07 | 179,60 | 180,93 | 180,93 | 713.000 |
04 apr 2024 | 180,20 | 184,43 | 179,60 | 181,57 | 181,57 | 946.100 |
03 apr 2024 | 182,51 | 183,30 | 178,83 | 178,83 | 178,83 | 739.700 |
02 apr 2024 | 181,07 | 183,11 | 181,07 | 182,65 | 182,65 | 583.100 |
01 apr 2024 | 183,05 | 183,99 | 180,88 | 181,87 | 181,87 | 516.900 |
28 mar 2024 | 180,14 | 183,73 | 179,94 | 183,73 | 183,73 | 1.015.800 |
27 mar 2024 | 178,50 | 180,17 | 178,21 | 180,17 | 180,17 | 629.300 |
26 mar 2024 | 179,50 | 180,40 | 177,77 | 178,11 | 178,11 | 895.600 |
25 mar 2024 | 181,48 | 182,00 | 179,31 | 179,60 | 179,60 | 692.200 |
22 mar 2024 | 183,61 | 183,61 | 180,45 | 180,92 | 180,92 | 741.800 |
21 mar 2024 | 181,32 | 184,25 | 181,32 | 184,20 | 184,20 | 866.500 |
20 mar 2024 | 183,52 | 183,53 | 181,23 | 183,20 | 183,20 | 730.400 |
19 mar 2024 | 183,12 | 184,57 | 182,67 | 183,53 | 183,53 | 818.000 |
18 mar 2024 | 184,00 | 185,59 | 183,04 | 183,70 | 183,70 | 626.600 |
15 mar 2024 | 179,01 | 183,91 | 178,75 | 183,52 | 183,52 | 1.391.800 |
14 mar 2024 | 183,66 | 183,73 | 180,41 | 181,13 | 181,13 | 862.400 |
13 mar 2024 | 182,94 | 185,62 | 182,05 | 183,50 | 183,50 | 925.500 |
12 mar 2024 | 184,65 | 184,74 | 181,51 | 181,70 | 181,70 | 980.400 |
11 mar 2024 | 185,82 | 187,47 | 183,35 | 183,83 | 183,83 | 789.700 |
08 mar 2024 | 183,63 | 186,97 | 182,26 | 186,69 | 186,69 | 859.900 |
07 mar 2024 | 188,51 | 189,50 | 182,37 | 183,81 | 183,81 | 1.512.900 |
06 mar 2024 | 189,83 | 190,83 | 186,87 | 187,62 | 187,62 | 718.000 |
05 mar 2024 | 189,14 | 190,50 | 185,23 | 190,25 | 190,25 | 914.100 |
04 mar 2024 | 187,35 | 191,34 | 186,27 | 189,36 | 189,36 | 1.521.400 |
01 mar 2024 | 192,33 | 192,70 | 186,90 | 187,02 | 187,02 | 1.026.300 |
29 feb 2024 | 194,40 | 194,63 | 190,46 | 192,00 | 192,00 | 1.183.000 |
28 feb 2024 | 195,51 | 195,96 | 193,95 | 195,78 | 195,78 | 529.100 |
27 feb 2024 | 197,50 | 197,66 | 193,23 | 194,86 | 194,86 | 723.000 |
26 feb 2024 | 197,98 | 199,00 | 196,43 | 196,57 | 196,57 | 639.000 |
23 feb 2024 | 196,80 | 197,88 | 196,34 | 197,15 | 197,15 | 1.121.800 |
22 feb 2024 | 195,66 | 196,83 | 191,52 | 195,52 | 195,52 | 1.682.000 |
21 feb 2024 | 192,61 | 195,68 | 189,40 | 189,91 | 189,91 | 1.039.600 |
20 feb 2024 | 186,96 | 192,16 | 186,74 | 191,72 | 191,72 | 1.393.500 |
16 feb 2024 | 186,70 | 187,98 | 186,22 | 186,69 | 186,69 | 434.800 |
15 feb 2024 | 185,44 | 186,06 | 184,29 | 186,06 | 186,06 | 491.400 |
14 feb 2024 | 186,74 | 187,04 | 183,68 | 184,76 | 184,76 | 591.600 |
13 feb 2024 | 185,65 | 187,00 | 183,52 | 185,20 | 185,20 | 578.100 |
12 feb 2024 | 184,19 | 184,63 | 182,17 | 184,44 | 184,44 | 522.100 |
09 feb 2024 | 183,88 | 185,92 | 182,72 | 183,50 | 183,50 | 577.100 |
08 feb 2024 | 186,18 | 186,27 | 183,58 | 184,16 | 184,16 | 547.300 |
07 feb 2024 | 182,35 | 185,84 | 182,10 | 184,46 | 184,46 | 743.100 |
06 feb 2024 | 182,98 | 182,98 | 178,52 | 180,41 | 180,41 | 510.000 |
05 feb 2024 | 180,32 | 182,83 | 180,08 | 181,75 | 181,75 | 802.000 |
02 feb 2024 | 180,97 | 187,02 | 180,80 | 182,78 | 182,78 | 1.178.100 |
01 feb 2024 | 183,85 | 185,17 | 181,06 | 184,73 | 184,73 | 1.217.400 |
31 gen 2024 | 183,78 | 185,98 | 183,46 | 183,85 | 183,85 | 968.200 |
30 gen 2024 | 184,41 | 185,33 | 181,67 | 183,26 | 183,26 | 777.300 |
29 gen 2024 | 185,51 | 186,23 | 182,57 | 183,50 | 183,50 | 953.500 |
26 gen 2024 | 188,11 | 188,88 | 186,37 | 186,43 | 186,43 | 549.000 |
25 gen 2024 | 188,90 | 189,72 | 187,22 | 188,69 | 188,69 | 672.500 |
24 gen 2024 | 189,41 | 190,16 | 188,51 | 188,80 | 188,80 | 620.600 |
23 gen 2024 | 186,15 | 188,95 | 184,40 | 188,87 | 188,87 | 927.500 |
22 gen 2024 | 186,00 | 187,17 | 184,74 | 185,86 | 185,86 | 596.400 |
19 gen 2024 | 186,67 | 187,55 | 185,38 | 185,38 | 185,38 | 495.600 |
18 gen 2024 | 187,40 | 187,60 | 184,68 | 186,93 | 186,93 | 762.700 |
17 gen 2024 | 184,00 | 188,35 | 183,54 | 187,13 | 187,13 | 1.099.100 |
16 gen 2024 | 181,06 | 184,48 | 181,00 | 183,68 | 183,68 | 1.099.600 |
12 gen 2024 | 177,94 | 180,87 | 177,15 | 180,68 | 180,68 | 638.800 |
11 gen 2024 | 175,83 | 178,25 | 175,83 | 177,80 | 177,80 | 728.900 |
10 gen 2024 | 174,98 | 176,18 | 174,04 | 175,61 | 175,61 | 543.200 |
09 gen 2024 | 176,37 | 176,60 | 174,88 | 175,50 | 175,50 | 725.500 |
*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...