Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 159,70 | 162,80 | 159,00 | 159,70 | 159,70 | 7.076 |
17 mag 2024 | 167,20 | 168,70 | 160,00 | 160,10 | 160,10 | 11.265 |
16 mag 2024 | 166,00 | 168,20 | 164,20 | 165,50 | 165,50 | 13.880 |
15 mag 2024 | 164,90 | 168,90 | 158,60 | 167,00 | 167,00 | 17.325 |
14 mag 2024 | 163,00 | 164,50 | 158,80 | 164,50 | 164,50 | 11.443 |
13 mag 2024 | 166,00 | 169,50 | 163,30 | 163,60 | 163,60 | 16.706 |
10 mag 2024 | 159,10 | 170,00 | 159,00 | 166,60 | 166,60 | 29.393 |
09 mag 2024 | 150,00 | 161,90 | 150,00 | 160,00 | 160,00 | 19.215 |
08 mag 2024 | 144,00 | 148,60 | 142,90 | 148,60 | 148,60 | 9.014 |
07 mag 2024 | 139,00 | 148,70 | 138,50 | 143,70 | 143,70 | 24.276 |
06 mag 2024 | 148,00 | 150,90 | 140,00 | 142,50 | 142,50 | 35.478 |
03 mag 2024 | 150,80 | 155,80 | 147,30 | 147,90 | 147,90 | 19.898 |
02 mag 2024 | 163,50 | 165,60 | 150,10 | 151,00 | 151,00 | 29.800 |
02 mag 2024 | 9.25 Dividendo |
30 apr 2024 | 167,00 | 172,50 | 165,60 | 172,50 | 163,25 | 7.968 |
29 apr 2024 | 171,50 | 173,80 | 166,60 | 167,30 | 158,33 | 19.319 |
26 apr 2024 | 170,00 | 171,10 | 162,40 | 167,80 | 158,80 | 24.059 |
25 apr 2024 | 175,00 | 176,30 | 169,10 | 170,30 | 161,17 | 19.710 |
24 apr 2024 | 169,00 | 177,90 | 167,40 | 174,70 | 165,33 | 29.573 |
23 apr 2024 | 157,70 | 169,20 | 156,50 | 168,50 | 159,46 | 33.598 |
22 apr 2024 | 152,50 | 158,40 | 151,60 | 157,30 | 148,87 | 20.844 |
19 apr 2024 | 143,00 | 152,30 | 142,40 | 152,30 | 144,13 | 12.347 |
18 apr 2024 | 145,50 | 147,40 | 144,00 | 144,90 | 137,13 | 3.981 |
17 apr 2024 | 147,50 | 149,50 | 145,60 | 145,60 | 137,79 | 5.425 |
16 apr 2024 | 147,60 | 148,00 | 144,00 | 146,20 | 138,36 | 6.704 |
15 apr 2024 | 148,10 | 152,60 | 147,20 | 148,00 | 140,06 | 16.738 |
12 apr 2024 | 150,00 | 152,00 | 147,50 | 148,10 | 140,16 | 15.478 |
11 apr 2024 | 149,80 | 151,90 | 145,60 | 147,40 | 139,50 | 20.128 |
10 apr 2024 | 147,00 | 148,20 | 139,20 | 146,50 | 138,64 | 16.807 |
09 apr 2024 | 140,20 | 147,00 | 139,60 | 145,10 | 137,32 | 17.017 |
08 apr 2024 | 140,00 | 143,10 | 139,50 | 140,70 | 133,16 | 10.263 |
05 apr 2024 | 141,60 | 142,40 | 138,40 | 139,70 | 132,21 | 9.000 |
04 apr 2024 | 138,30 | 143,20 | 138,30 | 143,20 | 135,52 | 12.925 |
03 apr 2024 | 138,70 | 141,80 | 132,30 | 139,00 | 131,55 | 23.259 |
02 apr 2024 | 146,30 | 146,30 | 138,80 | 138,80 | 131,36 | 22.809 |
28 mar 2024 | 136,80 | 139,70 | 135,20 | 139,70 | 132,21 | 16.297 |
27 mar 2024 | 129,10 | 137,40 | 128,90 | 137,40 | 130,03 | 20.338 |
26 mar 2024 | 123,50 | 128,70 | 122,30 | 128,70 | 121,80 | 19.077 |
25 mar 2024 | 123,20 | 125,10 | 122,20 | 125,10 | 118,39 | 8.135 |
22 mar 2024 | 123,40 | 126,20 | 123,40 | 125,50 | 118,77 | 7.020 |
21 mar 2024 | 123,30 | 126,90 | 122,10 | 124,90 | 118,20 | 12.148 |
20 mar 2024 | 121,80 | 123,90 | 118,60 | 123,90 | 117,26 | 14.292 |
19 mar 2024 | 123,90 | 124,00 | 119,90 | 120,70 | 114,23 | 11.127 |
18 mar 2024 | 122,90 | 125,40 | 120,10 | 122,80 | 116,22 | 11.365 |
15 mar 2024 | 116,30 | 126,00 | 116,00 | 124,20 | 117,54 | 97.566 |
14 mar 2024 | 132,30 | 137,40 | 112,60 | 113,60 | 107,51 | 46.442 |
13 mar 2024 | 135,60 | 138,20 | 133,10 | 134,30 | 127,10 | 11.871 |
12 mar 2024 | 133,00 | 135,90 | 132,80 | 135,70 | 128,42 | 10.773 |
11 mar 2024 | 133,00 | 134,30 | 131,90 | 133,40 | 126,25 | 7.728 |
08 mar 2024 | 134,80 | 136,30 | 132,40 | 133,90 | 126,72 | 9.192 |
07 mar 2024 | 131,30 | 137,00 | 131,30 | 135,40 | 128,14 | 11.282 |
06 mar 2024 | 132,90 | 135,10 | 130,80 | 131,90 | 124,83 | 6.842 |
05 mar 2024 | 132,30 | 133,80 | 130,80 | 132,80 | 125,68 | 7.161 |
04 mar 2024 | 133,60 | 134,60 | 130,00 | 134,20 | 127,00 | 16.444 |
01 mar 2024 | 132,80 | 135,60 | 129,90 | 135,00 | 127,76 | 15.134 |
29 feb 2024 | 133,30 | 136,00 | 132,10 | 132,70 | 125,58 | 14.548 |
28 feb 2024 | 130,50 | 133,70 | 130,50 | 133,30 | 126,15 | 10.352 |
27 feb 2024 | 132,90 | 133,60 | 129,50 | 130,50 | 123,50 | 11.273 |
26 feb 2024 | 134,10 | 135,70 | 132,20 | 133,40 | 126,25 | 13.217 |
23 feb 2024 | 136,60 | 136,90 | 131,70 | 135,60 | 128,33 | 15.587 |
22 feb 2024 | 135,30 | 137,50 | 134,70 | 136,00 | 128,71 | 8.337 |
21 feb 2024 | 133,10 | 135,10 | 131,00 | 133,70 | 126,53 | 10.520 |
20 feb 2024 | 134,50 | 137,40 | 130,80 | 131,20 | 124,16 | 15.891 |
19 feb 2024 | 129,60 | 136,20 | 129,60 | 134,50 | 127,29 | 15.643 |
16 feb 2024 | 131,00 | 131,20 | 128,00 | 129,70 | 122,75 | 7.747 |
15 feb 2024 | 131,90 | 132,90 | 130,10 | 130,40 | 123,41 | 6.879 |
14 feb 2024 | 133,50 | 133,50 | 129,30 | 131,50 | 124,45 | 10.690 |
13 feb 2024 | 136,00 | 136,90 | 129,10 | 129,60 | 122,65 | 12.928 |
12 feb 2024 | 129,10 | 133,60 | 128,80 | 132,80 | 125,68 | 12.426 |
09 feb 2024 | 128,90 | 131,00 | 125,50 | 128,30 | 121,42 | 18.893 |
08 feb 2024 | 135,70 | 136,20 | 123,90 | 128,70 | 121,80 | 86.377 |
07 feb 2024 | 144,40 | 145,00 | 140,20 | 141,80 | 134,20 | 12.787 |
06 feb 2024 | 141,80 | 144,70 | 140,50 | 144,70 | 136,94 | 15.344 |
05 feb 2024 | 134,60 | 143,10 | 134,60 | 141,50 | 133,91 | 27.294 |
02 feb 2024 | 136,20 | 137,60 | 131,00 | 135,00 | 127,76 | 33.779 |
01 feb 2024 | 140,00 | 140,90 | 138,20 | 138,50 | 131,07 | 12.052 |
31 gen 2024 | 139,80 | 143,20 | 138,80 | 139,10 | 131,64 | 22.964 |
30 gen 2024 | 151,00 | 151,90 | 138,60 | 139,70 | 132,21 | 70.632 |
29 gen 2024 | 151,20 | 155,30 | 151,20 | 154,60 | 146,31 | 10.447 |
26 gen 2024 | 153,10 | 154,70 | 151,20 | 151,40 | 143,28 | 17.850 |
25 gen 2024 | 154,70 | 157,80 | 154,20 | 155,00 | 146,69 | 20.159 |
24 gen 2024 | 155,90 | 156,90 | 152,50 | 153,70 | 145,46 | 15.622 |
23 gen 2024 | 156,20 | 158,40 | 151,20 | 154,70 | 146,40 | 19.516 |
22 gen 2024 | 153,90 | 156,10 | 152,60 | 153,30 | 145,08 | 23.044 |
19 gen 2024 | 154,40 | 157,80 | 150,30 | 151,90 | 143,75 | 29.705 |
18 gen 2024 | 160,00 | 161,70 | 152,00 | 154,10 | 145,84 | 23.639 |
17 gen 2024 | 158,30 | 165,20 | 151,40 | 158,60 | 150,10 | 23.979 |
16 gen 2024 | 160,40 | 164,30 | 158,30 | 159,80 | 151,23 | 16.756 |
15 gen 2024 | 158,00 | 161,60 | 154,40 | 161,20 | 152,56 | 17.079 |
12 gen 2024 | 165,00 | 167,30 | 156,10 | 156,40 | 148,01 | 38.939 |
11 gen 2024 | 152,40 | 159,90 | 150,50 | 159,70 | 151,14 | 32.594 |
10 gen 2024 | 155,00 | 158,90 | 149,40 | 152,90 | 144,70 | 27.158 |
09 gen 2024 | 155,80 | 159,60 | 152,70 | 152,70 | 144,51 | 30.996 |
08 gen 2024 | 169,10 | 171,40 | 152,00 | 152,70 | 144,51 | 59.305 |
05 gen 2024 | 178,50 | 179,40 | 158,30 | 170,00 | 160,88 | 62.217 |
04 gen 2024 | 150,00 | 171,30 | 150,00 | 168,10 | 159,09 | 76.540 |
03 gen 2024 | 142,60 | 147,90 | 142,40 | 146,40 | 138,55 | 27.462 |
02 gen 2024 | 140,00 | 143,00 | 137,60 | 139,40 | 131,92 | 14.157 |
29 dic 2023 | 135,10 | 136,40 | 132,90 | 135,00 | 127,76 | 11.771 |
28 dic 2023 | 134,20 | 136,10 | 132,10 | 133,50 | 126,34 | 13.756 |
*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...