Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 158,38 | 161,29 | 157,63 | 160,63 | 160,63 | 2.874.471 |
01 mag 2024 | 157,82 | 159,29 | 156,34 | 157,03 | 157,03 | 2.388.600 |
30 apr 2024 | 161,67 | 161,80 | 157,71 | 157,82 | 157,82 | 2.885.800 |
29 apr 2024 | 159,49 | 162,00 | 159,27 | 161,70 | 161,70 | 1.872.300 |
26 apr 2024 | 158,75 | 159,88 | 157,98 | 159,14 | 159,14 | 1.286.900 |
25 apr 2024 | 157,14 | 160,01 | 157,14 | 159,36 | 159,36 | 1.466.100 |
24 apr 2024 | 158,00 | 158,37 | 155,78 | 157,42 | 157,42 | 2.128.700 |
23 apr 2024 | 160,30 | 161,22 | 158,62 | 158,90 | 158,90 | 1.788.000 |
22 apr 2024 | 161,42 | 162,00 | 159,10 | 160,46 | 160,46 | 1.624.200 |
19 apr 2024 | 160,44 | 163,00 | 160,07 | 161,97 | 161,97 | 1.994.600 |
18 apr 2024 | 156,94 | 160,94 | 156,94 | 160,43 | 160,43 | 2.172.300 |
17 apr 2024 | 155,04 | 157,67 | 154,32 | 156,81 | 156,81 | 1.692.500 |
16 apr 2024 | 153,33 | 154,70 | 152,88 | 154,27 | 154,27 | 1.803.700 |
15 apr 2024 | 158,00 | 158,06 | 153,79 | 154,43 | 154,43 | 1.578.500 |
12 apr 2024 | 159,51 | 161,15 | 156,06 | 156,79 | 156,79 | 1.875.400 |
11 apr 2024 | 158,69 | 159,29 | 156,98 | 158,85 | 158,85 | 1.111.800 |
10 apr 2024 | 155,83 | 158,63 | 155,51 | 158,06 | 158,06 | 1.374.300 |
09 apr 2024 | 156,61 | 157,44 | 155,59 | 157,04 | 157,04 | 1.149.800 |
08 apr 2024 | 156,64 | 157,49 | 155,92 | 156,48 | 156,48 | 1.353.900 |
05 apr 2024 | 155,26 | 156,98 | 154,68 | 156,76 | 156,76 | 1.505.600 |
04 apr 2024 | 158,90 | 159,88 | 154,46 | 155,03 | 155,03 | 2.198.600 |
03 apr 2024 | 159,54 | 160,82 | 157,94 | 158,29 | 158,29 | 1.291.700 |
02 apr 2024 | 159,65 | 160,00 | 157,75 | 158,60 | 158,60 | 1.976.900 |
01 apr 2024 | 161,28 | 161,72 | 159,16 | 159,33 | 159,33 | 1.765.700 |
28 mar 2024 | 161,75 | 162,15 | 159,84 | 161,28 | 161,28 | 1.903.000 |
27 mar 2024 | 159,73 | 161,25 | 159,25 | 161,14 | 161,14 | 1.155.900 |
26 mar 2024 | 160,40 | 160,62 | 159,32 | 159,74 | 159,74 | 1.608.200 |
25 mar 2024 | 160,23 | 160,96 | 159,67 | 160,07 | 160,07 | 1.321.300 |
22 mar 2024 | 159,75 | 160,37 | 159,40 | 159,72 | 159,72 | 1.491.300 |
21 mar 2024 | 162,56 | 162,75 | 159,61 | 159,68 | 159,68 | 1.692.400 |
20 mar 2024 | 160,86 | 163,53 | 160,11 | 162,75 | 162,75 | 1.649.300 |
19 mar 2024 | 161,13 | 162,25 | 159,99 | 161,58 | 161,58 | 1.837.800 |
18 mar 2024 | 160,96 | 162,07 | 160,18 | 160,67 | 160,67 | 1.887.300 |
15 mar 2024 | 157,77 | 161,74 | 157,77 | 161,29 | 161,29 | 3.822.000 |
14 mar 2024 | 157,16 | 158,14 | 156,30 | 157,99 | 157,99 | 1.896.300 |
13 mar 2024 | 157,01 | 158,14 | 156,41 | 156,83 | 156,83 | 1.460.300 |
12 mar 2024 | 156,46 | 158,52 | 155,85 | 156,41 | 156,41 | 1.923.000 |
11 mar 2024 | 155,03 | 156,66 | 154,51 | 156,43 | 156,43 | 1.663.700 |
08 mar 2024 | 154,62 | 156,65 | 154,21 | 154,95 | 154,95 | 1.665.200 |
07 mar 2024 | 153,75 | 155,09 | 153,58 | 154,21 | 154,21 | 1.447.300 |
06 mar 2024 | 155,65 | 156,19 | 153,60 | 153,70 | 153,70 | 2.535.900 |
05 mar 2024 | 152,40 | 155,12 | 152,31 | 153,51 | 153,51 | 2.331.700 |
04 mar 2024 | 156,41 | 156,50 | 152,82 | 153,27 | 153,27 | 3.221.000 |
01 mar 2024 | 155,23 | 157,55 | 154,51 | 156,18 | 156,18 | 2.704.200 |
29 feb 2024 | 153,53 | 156,84 | 153,34 | 155,20 | 155,20 | 3.705.500 |
28 feb 2024 | 153,70 | 155,04 | 152,66 | 152,89 | 152,89 | 2.409.700 |
27 feb 2024 | 155,99 | 156,76 | 152,94 | 153,18 | 153,18 | 2.962.300 |
26 feb 2024 | 157,73 | 158,25 | 154,65 | 154,99 | 154,99 | 2.695.600 |
23 feb 2024 | 158,38 | 160,33 | 157,49 | 157,73 | 157,73 | 4.181.700 |
22 feb 2024 | 161,24 | 163,00 | 157,34 | 157,68 | 157,68 | 4.450.900 |
21 feb 2024 | 161,65 | 164,94 | 161,12 | 164,54 | 164,54 | 2.464.100 |
20 feb 2024 | 160,48 | 161,31 | 159,37 | 161,10 | 161,10 | 2.509.800 |
16 feb 2024 | 158,92 | 161,66 | 158,26 | 160,37 | 160,37 | 1.730.700 |
15 feb 2024 | 155,59 | 159,49 | 155,58 | 158,96 | 158,96 | 1.862.900 |
14 feb 2024 | 157,58 | 157,94 | 155,07 | 155,59 | 155,59 | 2.061.600 |
13 feb 2024 | 158,89 | 159,08 | 156,67 | 157,48 | 157,48 | 1.969.200 |
12 feb 2024 | 158,07 | 159,72 | 157,98 | 158,89 | 158,89 | 2.506.700 |
09 feb 2024 | 158,00 | 159,99 | 157,82 | 157,99 | 157,99 | 2.239.700 |
08 feb 2024 | 159,35 | 160,12 | 158,63 | 159,02 | 159,02 | 1.940.300 |
07 feb 2024 | 160,22 | 161,06 | 159,02 | 160,08 | 160,08 | 1.699.000 |
06 feb 2024 | 160,42 | 161,25 | 159,47 | 160,26 | 160,26 | 1.371.400 |
05 feb 2024 | 160,51 | 161,25 | 158,69 | 159,85 | 159,85 | 1.571.500 |
05 feb 2024 | 0.435 Dividendo |
02 feb 2024 | 161,38 | 162,84 | 160,09 | 161,81 | 161,38 | 1.834.100 |
01 feb 2024 | 163,04 | 166,40 | 162,36 | 163,00 | 162,56 | 2.070.200 |
31 gen 2024 | 166,71 | 166,84 | 163,56 | 163,99 | 163,55 | 1.476.000 |
30 gen 2024 | 165,71 | 167,15 | 165,28 | 166,55 | 166,10 | 1.339.800 |
29 gen 2024 | 165,92 | 167,18 | 165,38 | 166,61 | 166,16 | 1.416.400 |
26 gen 2024 | 165,32 | 168,46 | 164,61 | 167,72 | 167,27 | 2.102.300 |
25 gen 2024 | 165,70 | 166,69 | 163,76 | 164,24 | 163,80 | 1.651.500 |
24 gen 2024 | 163,89 | 165,98 | 163,41 | 165,33 | 164,89 | 2.113.900 |
23 gen 2024 | 162,35 | 164,85 | 162,26 | 162,47 | 162,03 | 1.461.300 |
22 gen 2024 | 160,99 | 163,86 | 160,11 | 162,30 | 161,86 | 1.718.000 |
19 gen 2024 | 163,14 | 163,59 | 160,50 | 161,05 | 160,62 | 1.615.200 |
18 gen 2024 | 162,92 | 163,66 | 161,70 | 162,40 | 161,96 | 1.413.000 |
17 gen 2024 | 163,50 | 164,34 | 161,76 | 162,53 | 162,09 | 1.258.900 |
16 gen 2024 | 164,74 | 165,63 | 163,61 | 163,83 | 163,39 | 1.121.100 |
12 gen 2024 | 166,40 | 167,07 | 164,43 | 165,06 | 164,62 | 1.126.500 |
11 gen 2024 | 168,00 | 169,46 | 164,56 | 164,66 | 164,22 | 1.271.600 |
10 gen 2024 | 167,84 | 168,69 | 165,08 | 167,14 | 166,69 | 1.599.900 |
09 gen 2024 | 167,61 | 167,61 | 164,46 | 167,34 | 166,89 | 2.059.900 |
08 gen 2024 | 166,14 | 167,06 | 164,82 | 166,95 | 166,50 | 1.353.400 |
05 gen 2024 | 169,43 | 169,85 | 165,83 | 167,57 | 167,12 | 1.778.100 |
04 gen 2024 | 169,69 | 173,23 | 168,58 | 168,86 | 168,41 | 1.323.000 |
03 gen 2024 | 168,10 | 171,18 | 167,06 | 169,36 | 168,90 | 1.555.900 |
02 gen 2024 | 170,70 | 171,45 | 168,89 | 169,41 | 168,95 | 1.311.700 |
29 dic 2023 | 171,08 | 172,15 | 170,31 | 170,71 | 170,25 | 864.600 |
28 dic 2023 | 171,49 | 172,42 | 170,60 | 171,02 | 170,56 | 714.800 |
27 dic 2023 | 170,94 | 172,92 | 170,34 | 171,36 | 170,90 | 1.138.100 |
26 dic 2023 | 173,00 | 173,79 | 171,24 | 171,33 | 170,87 | 903.800 |
22 dic 2023 | 172,48 | 174,36 | 171,93 | 172,58 | 172,12 | 731.000 |
21 dic 2023 | 171,39 | 171,81 | 169,31 | 171,72 | 171,26 | 1.319.400 |
20 dic 2023 | 173,07 | 175,49 | 170,91 | 171,08 | 170,62 | 1.238.500 |
19 dic 2023 | 174,28 | 174,49 | 172,51 | 173,38 | 172,91 | 1.213.800 |
18 dic 2023 | 172,46 | 176,85 | 171,82 | 173,72 | 173,25 | 1.371.200 |
15 dic 2023 | 171,07 | 172,11 | 169,56 | 170,20 | 169,74 | 1.925.400 |
14 dic 2023 | 170,24 | 172,42 | 169,27 | 171,54 | 171,08 | 1.706.300 |
13 dic 2023 | 170,81 | 171,89 | 169,16 | 170,10 | 169,64 | 1.732.600 |
12 dic 2023 | 171,13 | 172,93 | 170,07 | 170,82 | 170,36 | 1.102.100 |
11 dic 2023 | 176,21 | 176,36 | 171,70 | 172,93 | 172,47 | 1.204.700 |
*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...