Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 159,00 | 159,20 | 158,40 | 159,20 | 159,20 | 3.846 |
23 mag 2024 | 158,00 | 159,00 | 158,00 | 159,00 | 159,00 | 1.835 |
22 mag 2024 | 158,80 | 159,00 | 157,60 | 159,00 | 159,00 | 2.840 |
21 mag 2024 | 159,20 | 159,20 | 158,40 | 158,80 | 158,80 | 1.780 |
20 mag 2024 | 158,40 | 159,20 | 158,20 | 159,00 | 159,00 | 1.987 |
17 mag 2024 | 155,20 | 159,20 | 155,20 | 159,20 | 159,20 | 3.515 |
16 mag 2024 | 155,20 | 156,40 | 155,20 | 156,40 | 156,40 | 3.280 |
15 mag 2024 | 155,80 | 156,40 | 155,00 | 156,20 | 156,20 | 4.993 |
14 mag 2024 | 155,80 | 155,80 | 155,20 | 155,80 | 155,80 | 2.378 |
13 mag 2024 | 154,60 | 155,60 | 154,60 | 155,60 | 155,60 | 2.626 |
10 mag 2024 | 154,20 | 155,00 | 153,60 | 155,00 | 155,00 | 3.159 |
09 mag 2024 | 153,80 | 154,20 | 153,60 | 154,20 | 154,20 | 758 |
08 mag 2024 | 154,00 | 154,40 | 153,60 | 154,40 | 154,40 | 8.422 |
07 mag 2024 | 154,60 | 154,60 | 153,60 | 154,60 | 154,60 | 2.397 |
06 mag 2024 | 153,80 | 154,60 | 153,80 | 154,60 | 154,60 | 2.234 |
03 mag 2024 | 154,40 | 154,40 | 153,60 | 154,40 | 154,40 | 962 |
02 mag 2024 | 154,20 | 154,60 | 153,80 | 154,60 | 154,60 | 1.897 |
30 apr 2024 | 154,20 | 154,60 | 153,80 | 154,60 | 154,60 | 1.604 |
29 apr 2024 | 153,80 | 154,20 | 153,60 | 154,20 | 154,20 | 4.350 |
26 apr 2024 | 154,60 | 154,80 | 153,60 | 154,40 | 154,40 | 2.801 |
25 apr 2024 | 154,00 | 154,80 | 153,60 | 154,20 | 154,20 | 2.404 |
24 apr 2024 | 154,00 | 154,60 | 154,00 | 154,60 | 154,60 | 751 |
23 apr 2024 | 154,00 | 154,20 | 152,40 | 154,00 | 154,00 | 2.793 |
22 apr 2024 | 154,80 | 154,80 | 153,40 | 154,00 | 154,00 | 3.224 |
19 apr 2024 | 154,00 | 154,40 | 153,40 | 154,00 | 154,00 | 2.532 |
18 apr 2024 | 153,00 | 154,80 | 153,00 | 154,40 | 154,40 | 3.299 |
17 apr 2024 | 154,40 | 154,60 | 152,60 | 153,60 | 153,60 | 5.242 |
16 apr 2024 | 153,20 | 154,00 | 152,60 | 154,00 | 154,00 | 6.939 |
15 apr 2024 | 154,80 | 154,80 | 153,80 | 154,00 | 154,00 | 4.473 |
12 apr 2024 | 155,00 | 155,00 | 154,40 | 154,80 | 154,80 | 4.777 |
11 apr 2024 | 155,20 | 155,80 | 154,40 | 155,00 | 155,00 | 2.882 |
10 apr 2024 | 154,60 | 155,40 | 154,40 | 155,00 | 155,00 | 3.404 |
09 apr 2024 | 155,40 | 155,60 | 153,60 | 155,20 | 155,20 | 11.876 |
08 apr 2024 | 155,40 | 155,80 | 155,20 | 155,60 | 155,60 | 2.586 |
05 apr 2024 | 155,40 | 156,00 | 155,20 | 155,80 | 155,80 | 5.404 |
04 apr 2024 | 155,40 | 156,40 | 155,40 | 156,40 | 156,40 | 1.717 |
03 apr 2024 | 155,40 | 156,20 | 155,40 | 156,20 | 156,20 | 2.965 |
02 apr 2024 | 155,60 | 156,40 | 155,00 | 155,00 | 155,00 | 2.963 |
28 mar 2024 | 156,00 | 156,20 | 155,60 | 156,00 | 156,00 | 3.629 |
27 mar 2024 | 155,00 | 156,40 | 155,00 | 156,00 | 156,00 | 2.589 |
26 mar 2024 | 155,00 | 156,00 | 155,00 | 155,60 | 155,60 | 659 |
25 mar 2024 | 156,00 | 156,00 | 155,20 | 155,40 | 155,40 | 3.827 |
22 mar 2024 | 156,00 | 156,00 | 155,20 | 155,20 | 155,20 | 4.441 |
21 mar 2024 | 155,60 | 156,40 | 155,60 | 156,40 | 156,40 | 2.692 |
20 mar 2024 | 156,00 | 156,60 | 155,60 | 155,60 | 155,60 | 2.266 |
19 mar 2024 | 156,20 | 156,40 | 156,00 | 156,00 | 156,00 | 2.140 |
18 mar 2024 | 155,80 | 156,40 | 155,80 | 156,40 | 156,40 | 1.368 |
15 mar 2024 | 156,00 | 156,60 | 155,60 | 156,20 | 156,20 | 6.046 |
14 mar 2024 | 156,20 | 156,40 | 155,60 | 155,60 | 155,60 | 3.963 |
13 mar 2024 | 155,60 | 157,00 | 155,60 | 156,40 | 156,40 | 4.532 |
12 mar 2024 | 155,40 | 156,40 | 155,40 | 156,20 | 156,20 | 4.273 |
11 mar 2024 | 156,20 | 156,40 | 155,40 | 156,40 | 156,40 | 2.619 |
08 mar 2024 | 156,40 | 156,60 | 156,20 | 156,60 | 156,60 | 1.770 |
07 mar 2024 | 156,60 | 156,60 | 156,20 | 156,60 | 156,60 | 2.413 |
06 mar 2024 | 156,40 | 156,60 | 156,20 | 156,60 | 156,60 | 1.701 |
05 mar 2024 | 156,40 | 157,00 | 156,20 | 156,60 | 156,60 | 2.363 |
04 mar 2024 | 156,20 | 156,60 | 156,00 | 156,60 | 156,60 | 3.106 |
01 mar 2024 | 157,00 | 157,20 | 156,20 | 156,80 | 156,80 | 2.199 |
29 feb 2024 | 156,60 | 157,20 | 156,00 | 156,60 | 156,60 | 14.097 |
28 feb 2024 | 156,20 | 156,80 | 156,00 | 156,80 | 156,80 | 1.994 |
27 feb 2024 | 156,20 | 156,60 | 156,00 | 156,40 | 156,40 | 1.362 |
26 feb 2024 | 156,20 | 156,80 | 156,00 | 156,60 | 156,60 | 2.400 |
23 feb 2024 | 156,20 | 156,80 | 156,00 | 156,00 | 156,00 | 2.350 |
22 feb 2024 | 156,40 | 157,00 | 155,80 | 157,00 | 157,00 | 3.684 |
21 feb 2024 | 156,20 | 156,80 | 156,20 | 156,40 | 156,40 | 2.874 |
20 feb 2024 | 156,00 | 156,80 | 156,00 | 156,00 | 156,00 | 1.670 |
19 feb 2024 | 158,00 | 158,00 | 155,60 | 156,20 | 156,20 | 5.789 |
16 feb 2024 | 157,00 | 158,80 | 157,00 | 158,80 | 158,80 | 2.933 |
15 feb 2024 | 157,20 | 159,00 | 157,20 | 158,40 | 158,40 | 4.562 |
14 feb 2024 | 156,00 | 158,20 | 156,00 | 158,00 | 158,00 | 3.312 |
13 feb 2024 | 155,40 | 156,80 | 155,40 | 156,80 | 156,80 | 3.068 |
12 feb 2024 | 155,60 | 156,00 | 155,40 | 155,80 | 155,80 | 2.629 |
09 feb 2024 | 155,40 | 156,00 | 155,40 | 155,40 | 155,40 | 2.026 |
08 feb 2024 | 155,20 | 156,00 | 155,20 | 155,60 | 155,60 | 3.044 |
07 feb 2024 | 155,40 | 156,00 | 155,20 | 155,40 | 155,40 | 1.448 |
06 feb 2024 | 156,60 | 156,80 | 155,40 | 155,60 | 155,60 | 2.514 |
05 feb 2024 | 155,00 | 156,80 | 155,00 | 156,80 | 156,80 | 5.657 |
02 feb 2024 | 156,00 | 156,00 | 154,60 | 155,40 | 155,40 | 2.226 |
01 feb 2024 | 156,80 | 156,80 | 154,60 | 155,00 | 155,00 | 3.404 |
31 gen 2024 | 156,40 | 156,80 | 155,40 | 155,40 | 155,40 | 4.221 |
30 gen 2024 | 156,40 | 156,80 | 156,40 | 156,40 | 156,40 | 897 |
29 gen 2024 | 156,40 | 156,80 | 156,40 | 156,40 | 156,40 | 1.267 |
26 gen 2024 | 157,00 | 157,00 | 156,20 | 156,40 | 156,40 | 1.650 |
25 gen 2024 | 156,40 | 157,00 | 156,00 | 156,20 | 156,20 | 1.918 |
24 gen 2024 | 156,80 | 157,00 | 156,60 | 157,00 | 157,00 | 903 |
23 gen 2024 | 156,80 | 157,00 | 156,40 | 157,00 | 157,00 | 4.223 |
22 gen 2024 | 157,00 | 157,00 | 156,20 | 156,60 | 156,60 | 4.339 |
19 gen 2024 | 157,60 | 157,60 | 156,60 | 156,80 | 156,80 | 2.095 |
18 gen 2024 | 157,80 | 157,80 | 157,00 | 157,00 | 157,00 | 2.006 |
17 gen 2024 | 158,80 | 158,80 | 156,60 | 157,80 | 157,80 | 2.213 |
16 gen 2024 | 157,60 | 158,80 | 157,20 | 158,80 | 158,80 | 2.336 |
15 gen 2024 | 157,40 | 157,40 | 156,40 | 157,20 | 157,20 | 1.301 |
12 gen 2024 | 157,60 | 157,60 | 156,40 | 156,60 | 156,60 | 1.777 |
11 gen 2024 | 157,40 | 157,60 | 155,60 | 156,00 | 156,00 | 3.082 |
10 gen 2024 | 158,00 | 158,00 | 156,40 | 156,40 | 156,40 | 2.995 |
09 gen 2024 | 155,80 | 158,00 | 155,80 | 158,00 | 158,00 | 5.937 |
08 gen 2024 | 155,20 | 155,80 | 155,00 | 155,80 | 155,80 | 2.052 |
05 gen 2024 | 155,40 | 155,40 | 154,00 | 154,80 | 154,80 | 4.696 |
04 gen 2024 | 155,40 | 155,40 | 154,40 | 155,20 | 155,20 | 2.297 |
03 gen 2024 | 153,60 | 155,00 | 153,20 | 155,00 | 155,00 | 4.074 |
*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...