Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 180,90 | 189,66 | 179,64 | 189,40 | 189,40 | 1.027 |
20 mag 2024 | 182,98 | 184,00 | 179,90 | 180,68 | 180,68 | 1.926 |
17 mag 2024 | 179,60 | 182,30 | 178,40 | 182,30 | 182,30 | 754 |
16 mag 2024 | 176,04 | 180,00 | 176,04 | 177,30 | 177,30 | 1.313 |
15 mag 2024 | 174,00 | 176,56 | 173,00 | 175,16 | 175,16 | 728 |
14 mag 2024 | 176,14 | 183,00 | 171,12 | 172,18 | 172,18 | 3.119 |
13 mag 2024 | 179,48 | 180,00 | 176,28 | 176,96 | 176,96 | 1.005 |
10 mag 2024 | 181,00 | 184,40 | 180,42 | 180,68 | 180,68 | 934 |
09 mag 2024 | 177,98 | 179,24 | 175,80 | 177,54 | 177,54 | 412 |
08 mag 2024 | 180,84 | 182,40 | 177,62 | 177,62 | 177,62 | 1.061 |
07 mag 2024 | 180,54 | 183,20 | 178,00 | 181,74 | 181,74 | 514 |
06 mag 2024 | 177,84 | 183,06 | 177,84 | 180,58 | 180,58 | 1.505 |
03 mag 2024 | 167,38 | 179,38 | 167,38 | 175,60 | 175,60 | 1.428 |
02 mag 2024 | 161,96 | 168,62 | 161,22 | 164,32 | 164,32 | 6.259 |
30 apr 2024 | 169,00 | 169,00 | 166,00 | 167,08 | 167,08 | 305 |
29 apr 2024 | 166,58 | 170,00 | 166,58 | 169,26 | 169,26 | 632 |
26 apr 2024 | 163,04 | 168,00 | 162,66 | 166,30 | 166,30 | 829 |
25 apr 2024 | 165,52 | 166,74 | 159,84 | 160,10 | 160,10 | 1.407 |
24 apr 2024 | 168,64 | 171,80 | 167,24 | 168,88 | 168,88 | 1.295 |
23 apr 2024 | 166,00 | 170,00 | 164,76 | 168,48 | 168,48 | - |
22 apr 2024 | 165,90 | 167,56 | 160,42 | 164,78 | 164,78 | 1.158 |
19 apr 2024 | 164,86 | 168,00 | 163,96 | 165,88 | 165,88 | 797 |
18 apr 2024 | 166,82 | 167,84 | 162,94 | 166,16 | 166,16 | 1.505 |
17 apr 2024 | 162,18 | 166,28 | 162,00 | 164,08 | 164,08 | 749 |
16 apr 2024 | 164,02 | 165,06 | 162,32 | 163,80 | 163,80 | 949 |
15 apr 2024 | 171,66 | 172,60 | 168,00 | 169,90 | 169,90 | 667 |
12 apr 2024 | 171,18 | 176,00 | 171,18 | 173,04 | 173,04 | 1.297 |
11 apr 2024 | 173,00 | 174,50 | 167,80 | 168,20 | 168,20 | 1.305 |
10 apr 2024 | 170,98 | 172,40 | 164,00 | 170,14 | 170,14 | 2.109 |
09 apr 2024 | 165,00 | 170,96 | 164,64 | 167,40 | 167,40 | 1.151 |
08 apr 2024 | 161,36 | 166,80 | 160,38 | 165,12 | 165,12 | 567 |
05 apr 2024 | 157,86 | 160,90 | 154,44 | 158,82 | 158,82 | 586 |
04 apr 2024 | 155,26 | 161,56 | 155,24 | 161,22 | 161,22 | 1.523 |
03 apr 2024 | 154,64 | 155,16 | 150,88 | 152,32 | 152,32 | 1.163 |
02 apr 2024 | 159,20 | 160,96 | 154,00 | 154,90 | 154,90 | 1.359 |
28 mar 2024 | 154,64 | 160,00 | 153,54 | 156,08 | 156,08 | 3.339 |
27 mar 2024 | 143,00 | 151,02 | 142,34 | 150,42 | 150,42 | 2.176 |
26 mar 2024 | 142,82 | 144,84 | 141,06 | 141,10 | 141,10 | 92 |
25 mar 2024 | 141,50 | 143,36 | 140,60 | 142,80 | 142,80 | 691 |
22 mar 2024 | 141,00 | 141,78 | 140,22 | 140,22 | 140,22 | 287 |
21 mar 2024 | 139,04 | 142,54 | 139,04 | 140,80 | 140,80 | 972 |
20 mar 2024 | 135,50 | 136,04 | 134,88 | 135,18 | 135,18 | 452 |
19 mar 2024 | 138,24 | 138,32 | 135,78 | 136,12 | 136,12 | 430 |
18 mar 2024 | 135,96 | 138,92 | 134,60 | 138,92 | 138,92 | 535 |
15 mar 2024 | 136,50 | 137,94 | 135,04 | 136,12 | 136,12 | 490 |
14 mar 2024 | 145,34 | 145,36 | 138,74 | 138,80 | 138,80 | 301 |
13 mar 2024 | 144,86 | 146,00 | 143,32 | 145,14 | 145,14 | 1.241 |
12 mar 2024 | 149,24 | 150,00 | 145,56 | 145,56 | 145,56 | 1.004 |
11 mar 2024 | 148,16 | 153,52 | 147,42 | 150,14 | 150,14 | 2.572 |
08 mar 2024 | 147,10 | 150,00 | 146,38 | 146,90 | 146,90 | 1.271 |
07 mar 2024 | 144,06 | 146,68 | 144,06 | 146,08 | 146,08 | 545 |
06 mar 2024 | 146,64 | 150,00 | 144,88 | 146,12 | 146,12 | 1.773 |
05 mar 2024 | 143,00 | 147,06 | 141,10 | 147,06 | 147,06 | 640 |
04 mar 2024 | 146,94 | 148,00 | 142,30 | 143,26 | 143,26 | 1.083 |
01 mar 2024 | 143,24 | 148,00 | 141,36 | 147,68 | 147,68 | 557 |
29 feb 2024 | 137,50 | 144,00 | 136,84 | 139,60 | 139,60 | 3.918 |
28 feb 2024 | 140,82 | 145,68 | 136,00 | 136,20 | 136,20 | 5.372 |
27 feb 2024 | 132,90 | 134,90 | 132,90 | 134,08 | 134,08 | 788 |
26 feb 2024 | 131,44 | 134,00 | 131,16 | 132,24 | 132,24 | 747 |
23 feb 2024 | 133,72 | 133,72 | 131,16 | 132,00 | 132,00 | 783 |
22 feb 2024 | 139,36 | 139,96 | 134,94 | 136,54 | 136,54 | 617 |
21 feb 2024 | 139,76 | 139,84 | 136,92 | 138,10 | 138,10 | 1.433 |
20 feb 2024 | 145,18 | 145,18 | 141,86 | 141,86 | 141,86 | 709 |
19 feb 2024 | 146,40 | 147,74 | 144,68 | 146,64 | 146,64 | 563 |
16 feb 2024 | 149,36 | 149,78 | 144,74 | 145,58 | 145,58 | 1.603 |
15 feb 2024 | 147,80 | 150,30 | 147,16 | 147,62 | 147,62 | 620 |
14 feb 2024 | 144,00 | 146,30 | 143,90 | 146,30 | 146,30 | 1.269 |
13 feb 2024 | 145,64 | 146,66 | 140,00 | 142,82 | 142,82 | 1.337 |
12 feb 2024 | 140,08 | 146,00 | 139,88 | 145,66 | 145,66 | 1.775 |
09 feb 2024 | 133,26 | 137,06 | 133,24 | 137,06 | 137,06 | 505 |
08 feb 2024 | 134,80 | 135,08 | 132,32 | 133,64 | 133,64 | 375 |
07 feb 2024 | 133,78 | 138,00 | 132,64 | 135,40 | 135,40 | 4.911 |
06 feb 2024 | 130,38 | 132,16 | 129,06 | 131,60 | 131,60 | 502 |
05 feb 2024 | 131,38 | 131,38 | 126,90 | 129,06 | 129,06 | 942 |
02 feb 2024 | 136,00 | 136,82 | 130,00 | 131,76 | 131,76 | 936 |
01 feb 2024 | 136,54 | 142,00 | 136,54 | 137,62 | 137,62 | 1.133 |
31 gen 2024 | 137,66 | 142,00 | 136,00 | 139,76 | 139,76 | 473 |
30 gen 2024 | 137,32 | 137,96 | 135,66 | 136,00 | 136,00 | 528 |
29 gen 2024 | 136,96 | 136,96 | 134,00 | 136,68 | 136,68 | 459 |
26 gen 2024 | 136,54 | 138,94 | 136,16 | 136,24 | 136,24 | 411 |
25 gen 2024 | 137,46 | 138,36 | 136,00 | 136,92 | 136,92 | 911 |
24 gen 2024 | 140,98 | 141,54 | 137,58 | 138,18 | 138,18 | 1.282 |
23 gen 2024 | 137,92 | 144,02 | 137,92 | 138,44 | 138,44 | 406 |
22 gen 2024 | 133,44 | 144,46 | 133,44 | 137,94 | 137,94 | 2.679 |
19 gen 2024 | 135,00 | 136,00 | 129,12 | 129,12 | 129,12 | 742 |
18 gen 2024 | 134,48 | 138,12 | 134,48 | 136,56 | 136,56 | 767 |
17 gen 2024 | 135,84 | 135,84 | 133,40 | 134,60 | 134,60 | 956 |
16 gen 2024 | 146,20 | 146,36 | 141,66 | 141,66 | 141,66 | 703 |
15 gen 2024 | 147,34 | 148,16 | 146,24 | 148,16 | 148,16 | 146 |
12 gen 2024 | 146,00 | 148,00 | 144,00 | 144,86 | 144,86 | 411 |
11 gen 2024 | 148,04 | 149,34 | 145,00 | 146,00 | 146,00 | 965 |
10 gen 2024 | 152,02 | 153,10 | 146,00 | 146,76 | 146,76 | 983 |
09 gen 2024 | 150,42 | 152,02 | 148,78 | 151,48 | 151,48 | 1.527 |
08 gen 2024 | 151,96 | 153,04 | 148,00 | 150,36 | 150,36 | 2.159 |
05 gen 2024 | 151,54 | 154,52 | 150,14 | 152,92 | 152,92 | 627 |
04 gen 2024 | 153,16 | 153,70 | 150,22 | 152,92 | 152,92 | 581 |
03 gen 2024 | 157,08 | 157,12 | 151,00 | 154,24 | 154,24 | 460 |
02 gen 2024 | 156,48 | 162,00 | 154,98 | 158,88 | 158,88 | 848 |
29 dic 2023 | 157,84 | 158,06 | 156,00 | 156,50 | 156,50 | 243 |
28 dic 2023 | 154,64 | 158,00 | 154,64 | 155,36 | 155,36 | 696 |
*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...