Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 147,00 | 148,77 | 146,53 | 146,58 | 146,58 | 531.625 |
02 mag 2024 | 147,50 | 147,88 | 145,54 | 146,27 | 146,27 | 667.700 |
01 mag 2024 | 145,01 | 148,06 | 144,88 | 146,13 | 146,13 | 776.100 |
30 apr 2024 | 144,47 | 145,87 | 143,96 | 144,39 | 144,39 | 545.600 |
29 apr 2024 | 146,24 | 147,40 | 145,44 | 145,52 | 145,52 | 735.000 |
26 apr 2024 | 146,96 | 148,93 | 146,26 | 146,38 | 146,38 | 657.600 |
25 apr 2024 | 148,06 | 148,25 | 145,66 | 146,90 | 146,90 | 920.300 |
24 apr 2024 | 145,63 | 148,07 | 145,03 | 147,96 | 147,96 | 757.400 |
23 apr 2024 | 145,79 | 147,67 | 145,22 | 146,86 | 146,86 | 727.100 |
22 apr 2024 | 144,06 | 146,06 | 143,00 | 145,68 | 145,68 | 861.200 |
19 apr 2024 | 139,92 | 143,42 | 139,56 | 143,38 | 143,38 | 1.525.200 |
18 apr 2024 | 138,93 | 140,98 | 138,38 | 139,30 | 139,30 | 816.800 |
17 apr 2024 | 138,61 | 140,16 | 137,76 | 139,04 | 139,04 | 1.169.800 |
16 apr 2024 | 140,17 | 140,58 | 136,18 | 137,39 | 137,39 | 1.233.200 |
15 apr 2024 | 139,94 | 145,41 | 138,62 | 140,94 | 140,94 | 2.948.400 |
12 apr 2024 | 133,08 | 135,33 | 133,08 | 134,56 | 134,56 | 1.432.500 |
11 apr 2024 | 135,10 | 135,94 | 133,03 | 135,18 | 135,18 | 973.300 |
10 apr 2024 | 137,23 | 137,83 | 133,82 | 134,86 | 134,86 | 1.181.100 |
09 apr 2024 | 141,04 | 141,92 | 140,00 | 140,76 | 140,76 | 750.500 |
08 apr 2024 | 139,57 | 141,85 | 138,80 | 140,57 | 140,57 | 969.000 |
05 apr 2024 | 137,50 | 139,00 | 137,10 | 138,71 | 138,71 | 786.400 |
04 apr 2024 | 140,96 | 141,21 | 137,51 | 138,11 | 138,11 | 1.145.100 |
03 apr 2024 | 140,72 | 141,69 | 138,51 | 139,05 | 139,05 | 1.042.300 |
02 apr 2024 | 141,92 | 142,43 | 140,26 | 140,65 | 140,65 | 946.600 |
01 apr 2024 | 145,44 | 145,44 | 142,67 | 143,22 | 143,22 | 716.100 |
28 mar 2024 | 145,25 | 146,21 | 144,15 | 145,44 | 145,44 | 820.100 |
27 mar 2024 | 142,17 | 144,85 | 141,88 | 144,80 | 144,80 | 817.700 |
26 mar 2024 | 143,24 | 143,31 | 141,00 | 141,23 | 141,23 | 805.100 |
25 mar 2024 | 142,54 | 144,37 | 142,10 | 142,30 | 142,30 | 810.800 |
22 mar 2024 | 146,21 | 147,01 | 142,09 | 142,15 | 142,15 | 913.700 |
21 mar 2024 | 143,57 | 146,25 | 143,19 | 145,85 | 145,85 | 1.129.800 |
20 mar 2024 | 138,89 | 143,61 | 138,44 | 143,19 | 143,19 | 868.900 |
19 mar 2024 | 140,54 | 141,34 | 139,17 | 139,61 | 139,61 | 890.000 |
18 mar 2024 | 141,70 | 141,93 | 138,61 | 140,93 | 140,93 | 881.800 |
15 mar 2024 | 139,25 | 142,31 | 139,25 | 140,53 | 140,53 | 5.118.400 |
14 mar 2024 | 142,38 | 143,60 | 139,44 | 140,34 | 140,34 | 1.139.900 |
13 mar 2024 | 143,88 | 146,79 | 142,76 | 143,19 | 143,19 | 952.100 |
12 mar 2024 | 142,91 | 144,29 | 142,15 | 143,24 | 143,24 | 843.800 |
11 mar 2024 | 142,16 | 144,20 | 141,64 | 142,83 | 142,83 | 982.500 |
08 mar 2024 | 144,75 | 145,20 | 142,69 | 142,74 | 142,74 | 758.300 |
07 mar 2024 | 142,85 | 145,43 | 141,40 | 143,37 | 143,37 | 1.649.900 |
06 mar 2024 | 142,95 | 143,70 | 138,99 | 141,64 | 141,64 | 1.488.800 |
05 mar 2024 | 139,19 | 144,38 | 139,19 | 143,86 | 143,86 | 1.143.500 |
04 mar 2024 | 138,96 | 142,48 | 138,94 | 139,95 | 139,95 | 1.138.300 |
01 mar 2024 | 137,54 | 138,09 | 134,14 | 136,91 | 136,91 | 942.900 |
01 mar 2024 | 1.3 Dividendo |
29 feb 2024 | 140,00 | 140,65 | 137,63 | 139,74 | 138,44 | 1.444.900 |
28 feb 2024 | 137,84 | 139,12 | 137,59 | 138,13 | 136,84 | 547.300 |
27 feb 2024 | 136,70 | 139,06 | 136,49 | 138,73 | 137,44 | 835.900 |
26 feb 2024 | 137,60 | 139,25 | 135,19 | 135,68 | 134,42 | 813.600 |
23 feb 2024 | 138,12 | 138,52 | 136,97 | 138,10 | 136,82 | 534.700 |
22 feb 2024 | 137,55 | 139,57 | 136,71 | 137,98 | 136,70 | 1.432.300 |
21 feb 2024 | 137,06 | 137,88 | 135,29 | 137,12 | 135,84 | 761.400 |
20 feb 2024 | 136,93 | 138,37 | 136,04 | 137,36 | 136,08 | 797.800 |
16 feb 2024 | 136,73 | 138,56 | 136,03 | 138,31 | 137,02 | 1.168.900 |
15 feb 2024 | 136,88 | 139,98 | 136,55 | 137,71 | 136,43 | 1.149.300 |
14 feb 2024 | 134,41 | 136,80 | 134,10 | 136,16 | 134,89 | 1.229.300 |
13 feb 2024 | 134,48 | 135,43 | 130,84 | 132,73 | 131,50 | 1.224.700 |
12 feb 2024 | 133,31 | 138,42 | 133,25 | 136,73 | 135,46 | 1.057.300 |
09 feb 2024 | 131,07 | 133,51 | 130,09 | 133,33 | 132,09 | 1.021.400 |
08 feb 2024 | 129,63 | 132,45 | 129,36 | 131,62 | 130,40 | 1.089.400 |
07 feb 2024 | 133,06 | 133,06 | 128,31 | 130,47 | 129,26 | 2.208.100 |
06 feb 2024 | 132,83 | 134,55 | 130,64 | 132,27 | 131,04 | 1.077.500 |
05 feb 2024 | 132,19 | 134,32 | 131,86 | 132,98 | 131,74 | 1.003.500 |
02 feb 2024 | 128,83 | 134,58 | 128,83 | 133,49 | 132,25 | 1.998.500 |
01 feb 2024 | 137,39 | 137,39 | 128,31 | 131,73 | 130,50 | 3.870.900 |
31 gen 2024 | 137,54 | 141,97 | 137,13 | 138,10 | 136,82 | 1.715.200 |
30 gen 2024 | 142,44 | 144,35 | 142,18 | 143,73 | 142,39 | 951.800 |
29 gen 2024 | 141,10 | 142,81 | 140,23 | 142,76 | 141,43 | 741.300 |
26 gen 2024 | 142,69 | 143,50 | 141,20 | 141,52 | 140,20 | 627.300 |
25 gen 2024 | 144,00 | 144,42 | 140,33 | 142,04 | 140,72 | 888.000 |
24 gen 2024 | 142,72 | 143,69 | 140,94 | 142,68 | 141,35 | 1.277.000 |
23 gen 2024 | 142,33 | 143,87 | 140,78 | 141,81 | 140,49 | 1.305.900 |
22 gen 2024 | 140,15 | 142,50 | 139,84 | 141,97 | 140,65 | 1.590.000 |
19 gen 2024 | 133,29 | 140,32 | 131,96 | 139,39 | 138,09 | 2.497.200 |
18 gen 2024 | 133,62 | 133,62 | 128,75 | 132,88 | 131,64 | 2.432.300 |
17 gen 2024 | 129,37 | 132,08 | 128,55 | 130,96 | 129,74 | 1.355.300 |
16 gen 2024 | 131,00 | 132,93 | 129,66 | 131,39 | 130,17 | 1.359.900 |
12 gen 2024 | 135,45 | 135,99 | 131,73 | 133,08 | 131,84 | 1.265.100 |
11 gen 2024 | 135,84 | 135,99 | 133,36 | 135,29 | 134,03 | 791.600 |
10 gen 2024 | 136,56 | 137,42 | 135,15 | 136,84 | 135,57 | 940.700 |
09 gen 2024 | 136,61 | 137,51 | 136,01 | 136,50 | 135,23 | 853.200 |
08 gen 2024 | 137,36 | 138,17 | 135,82 | 138,07 | 136,79 | 922.100 |
05 gen 2024 | 136,05 | 139,37 | 135,61 | 138,19 | 136,90 | 1.006.200 |
04 gen 2024 | 134,35 | 137,31 | 134,27 | 136,29 | 135,02 | 761.700 |
03 gen 2024 | 138,00 | 138,00 | 134,46 | 134,59 | 133,34 | 1.061.900 |
02 gen 2024 | 136,56 | 140,27 | 136,55 | 139,03 | 137,74 | 1.063.300 |
29 dic 2023 | 138,49 | 138,90 | 136,67 | 137,08 | 135,80 | 635.000 |
28 dic 2023 | 138,09 | 138,56 | 137,27 | 138,39 | 137,10 | 469.800 |
27 dic 2023 | 138,55 | 139,02 | 137,39 | 137,88 | 136,60 | 562.500 |
26 dic 2023 | 136,84 | 139,29 | 136,24 | 138,86 | 137,57 | 723.200 |
22 dic 2023 | 136,97 | 138,01 | 135,97 | 136,52 | 135,25 | 631.900 |
21 dic 2023 | 135,00 | 136,44 | 134,04 | 136,21 | 134,94 | 968.900 |
20 dic 2023 | 138,50 | 139,19 | 133,86 | 133,96 | 132,71 | 1.283.700 |
19 dic 2023 | 137,20 | 139,84 | 136,54 | 139,36 | 138,06 | 1.663.700 |
18 dic 2023 | 142,40 | 142,40 | 137,02 | 137,13 | 135,85 | 1.599.900 |
15 dic 2023 | 143,95 | 145,95 | 141,63 | 142,76 | 141,43 | 2.202.000 |
14 dic 2023 | 139,98 | 148,23 | 139,98 | 145,06 | 143,71 | 2.297.200 |
13 dic 2023 | 131,67 | 138,58 | 131,00 | 138,51 | 137,22 | 1.471.800 |
12 dic 2023 | 133,17 | 133,23 | 131,15 | 131,76 | 130,53 | 640.600 |
*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...