Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 144,06 | 144,67 | 142,06 | 143,61 | 143,61 | 1.806.203 |
02 mag 2024 | 141,55 | 144,65 | 141,40 | 143,87 | 143,87 | 2.310.300 |
01 mag 2024 | 143,04 | 144,31 | 138,64 | 140,21 | 140,21 | 2.537.100 |
30 apr 2024 | 150,91 | 150,91 | 143,02 | 143,21 | 143,21 | 3.763.900 |
29 apr 2024 | 150,70 | 152,19 | 150,06 | 151,54 | 151,54 | 2.822.000 |
26 apr 2024 | 152,50 | 155,84 | 149,55 | 151,41 | 151,41 | 4.206.700 |
25 apr 2024 | 157,56 | 158,11 | 155,62 | 157,24 | 157,24 | 2.617.500 |
24 apr 2024 | 157,96 | 158,38 | 156,29 | 157,79 | 157,79 | 1.945.000 |
23 apr 2024 | 156,21 | 159,25 | 154,88 | 158,84 | 158,84 | 1.756.400 |
22 apr 2024 | 154,43 | 158,33 | 153,09 | 157,05 | 157,05 | 1.625.500 |
19 apr 2024 | 153,66 | 157,21 | 153,48 | 154,71 | 154,71 | 2.760.800 |
18 apr 2024 | 157,38 | 157,91 | 152,72 | 153,31 | 153,31 | 2.347.100 |
17 apr 2024 | 158,64 | 159,86 | 156,28 | 157,25 | 157,25 | 1.946.700 |
16 apr 2024 | 160,81 | 161,13 | 157,60 | 157,88 | 157,88 | 1.864.200 |
15 apr 2024 | 163,80 | 165,00 | 159,91 | 160,82 | 160,82 | 1.589.900 |
12 apr 2024 | 166,35 | 166,47 | 161,88 | 162,49 | 162,49 | 2.001.800 |
11 apr 2024 | 165,54 | 165,95 | 163,16 | 165,41 | 165,41 | 1.997.100 |
10 apr 2024 | 165,46 | 166,74 | 163,57 | 165,16 | 165,16 | 1.802.400 |
09 apr 2024 | 168,85 | 169,41 | 163,73 | 165,41 | 165,41 | 2.358.100 |
08 apr 2024 | 170,03 | 171,41 | 168,48 | 168,55 | 168,55 | 2.624.200 |
05 apr 2024 | 172,88 | 174,08 | 170,64 | 170,75 | 170,75 | 2.182.200 |
04 apr 2024 | 173,18 | 173,75 | 170,00 | 170,68 | 170,68 | 2.781.100 |
03 apr 2024 | 170,20 | 173,55 | 169,10 | 172,71 | 172,71 | 3.210.500 |
02 apr 2024 | 164,33 | 169,70 | 164,07 | 169,49 | 169,49 | 2.999.400 |
01 apr 2024 | 163,18 | 163,85 | 160,97 | 163,34 | 163,34 | 2.214.100 |
28 mar 2024 | 159,34 | 163,79 | 158,84 | 163,34 | 163,34 | 3.177.300 |
27 mar 2024 | 155,90 | 159,00 | 155,90 | 158,96 | 158,96 | 2.211.300 |
26 mar 2024 | 156,62 | 157,70 | 155,89 | 156,60 | 156,60 | 2.351.200 |
25 mar 2024 | 160,00 | 161,42 | 156,43 | 156,46 | 156,46 | 2.306.200 |
22 mar 2024 | 159,43 | 159,80 | 158,10 | 159,45 | 159,45 | 2.078.500 |
21 mar 2024 | 159,00 | 159,44 | 157,00 | 159,08 | 159,08 | 2.488.000 |
20 mar 2024 | 156,18 | 159,12 | 155,52 | 158,76 | 158,76 | 2.388.900 |
19 mar 2024 | 156,85 | 158,22 | 156,28 | 156,99 | 156,99 | 2.877.200 |
18 mar 2024 | 159,41 | 159,60 | 156,31 | 156,76 | 156,76 | 3.470.600 |
15 mar 2024 | 154,22 | 159,74 | 154,22 | 159,03 | 159,03 | 11.725.700 |
14 mar 2024 | 155,84 | 156,85 | 153,45 | 154,38 | 154,38 | 3.637.300 |
13 mar 2024 | 152,07 | 155,43 | 152,00 | 154,47 | 154,47 | 4.028.600 |
12 mar 2024 | 149,50 | 151,42 | 148,43 | 150,37 | 150,37 | 2.367.700 |
11 mar 2024 | 147,86 | 149,50 | 146,21 | 149,49 | 149,49 | 3.230.900 |
08 mar 2024 | 148,88 | 150,77 | 148,33 | 149,34 | 149,34 | 2.398.500 |
07 mar 2024 | 147,67 | 150,41 | 147,32 | 149,21 | 149,21 | 2.947.200 |
06 mar 2024 | 147,12 | 148,14 | 145,13 | 146,77 | 146,77 | 3.210.200 |
05 mar 2024 | 144,26 | 147,13 | 143,82 | 146,10 | 146,10 | 2.886.800 |
04 mar 2024 | 143,31 | 145,99 | 143,05 | 144,26 | 144,26 | 3.479.200 |
01 mar 2024 | 143,23 | 144,81 | 143,22 | 144,20 | 144,20 | 2.063.300 |
29 feb 2024 | 141,24 | 143,44 | 140,95 | 142,51 | 142,51 | 3.370.200 |
28 feb 2024 | 144,75 | 145,09 | 140,87 | 141,24 | 141,24 | 2.594.700 |
27 feb 2024 | 148,64 | 149,17 | 144,96 | 145,34 | 145,34 | 2.106.200 |
26 feb 2024 | 147,01 | 150,08 | 146,80 | 148,31 | 148,31 | 2.584.700 |
23 feb 2024 | 145,96 | 147,66 | 145,28 | 147,11 | 147,11 | 2.189.700 |
22 feb 2024 | 143,48 | 146,67 | 142,69 | 146,62 | 146,62 | 2.633.700 |
21 feb 2024 | 141,46 | 143,96 | 141,46 | 143,55 | 143,55 | 2.403.100 |
20 feb 2024 | 143,65 | 143,65 | 140,49 | 141,14 | 141,14 | 3.483.200 |
16 feb 2024 | 145,33 | 145,43 | 143,21 | 143,81 | 143,81 | 2.689.700 |
16 feb 2024 | 1.05 Dividendo |
15 feb 2024 | 144,50 | 147,38 | 144,28 | 146,37 | 145,32 | 2.810.900 |
14 feb 2024 | 146,21 | 146,53 | 143,06 | 145,21 | 144,17 | 3.086.700 |
13 feb 2024 | 144,61 | 146,43 | 143,51 | 145,16 | 144,12 | 3.226.300 |
12 feb 2024 | 146,27 | 146,29 | 144,24 | 144,45 | 143,41 | 3.753.800 |
09 feb 2024 | 146,83 | 147,78 | 145,35 | 145,66 | 144,62 | 2.889.100 |
08 feb 2024 | 146,68 | 147,93 | 145,68 | 146,82 | 145,77 | 4.018.700 |
07 feb 2024 | 146,29 | 147,51 | 145,77 | 146,53 | 145,48 | 2.607.800 |
06 feb 2024 | 148,00 | 149,52 | 145,85 | 145,91 | 144,86 | 3.323.300 |
05 feb 2024 | 144,36 | 148,27 | 143,70 | 147,24 | 146,18 | 2.899.800 |
02 feb 2024 | 145,91 | 147,71 | 143,97 | 145,47 | 144,43 | 3.702.200 |
01 feb 2024 | 145,33 | 148,72 | 142,38 | 145,55 | 144,51 | 5.090.500 |
31 gen 2024 | 144,49 | 147,68 | 142,85 | 144,31 | 143,27 | 8.307.900 |
30 gen 2024 | 137,80 | 142,58 | 137,10 | 142,41 | 141,39 | 3.664.500 |
29 gen 2024 | 139,66 | 139,78 | 137,70 | 139,09 | 138,09 | 3.099.600 |
26 gen 2024 | 137,65 | 140,28 | 137,17 | 140,22 | 139,21 | 3.389.100 |
25 gen 2024 | 135,39 | 137,68 | 134,76 | 137,65 | 136,66 | 3.167.700 |
24 gen 2024 | 131,97 | 133,70 | 131,62 | 133,67 | 132,71 | 2.649.200 |
23 gen 2024 | 129,48 | 131,42 | 129,12 | 131,11 | 130,17 | 2.309.600 |
22 gen 2024 | 128,90 | 129,95 | 128,00 | 129,66 | 128,73 | 2.307.900 |
19 gen 2024 | 127,98 | 129,12 | 127,06 | 129,09 | 128,16 | 2.880.300 |
18 gen 2024 | 128,47 | 128,47 | 126,63 | 127,67 | 126,75 | 2.337.300 |
17 gen 2024 | 128,14 | 130,22 | 127,47 | 128,27 | 127,35 | 2.437.000 |
16 gen 2024 | 133,00 | 133,53 | 129,09 | 129,47 | 128,54 | 3.169.400 |
12 gen 2024 | 132,51 | 132,95 | 131,59 | 132,87 | 131,92 | 2.908.800 |
11 gen 2024 | 129,94 | 130,92 | 129,21 | 130,28 | 129,35 | 3.540.000 |
10 gen 2024 | 133,55 | 133,55 | 128,93 | 129,41 | 128,48 | 3.619.900 |
09 gen 2024 | 133,79 | 133,79 | 131,83 | 133,21 | 132,25 | 2.172.600 |
08 gen 2024 | 133,49 | 134,19 | 131,75 | 133,85 | 132,89 | 3.636.500 |
05 gen 2024 | 136,35 | 137,42 | 134,66 | 135,24 | 134,27 | 3.126.500 |
04 gen 2024 | 136,39 | 138,06 | 134,89 | 135,28 | 134,31 | 3.125.200 |
03 gen 2024 | 134,01 | 136,45 | 134,01 | 135,75 | 134,78 | 3.094.700 |
02 gen 2024 | 133,50 | 135,25 | 133,25 | 134,29 | 133,33 | 2.500.300 |
29 dic 2023 | 133,34 | 133,90 | 132,69 | 133,14 | 132,18 | 2.023.900 |
28 dic 2023 | 134,10 | 134,69 | 132,79 | 132,84 | 131,89 | 1.827.500 |
27 dic 2023 | 135,21 | 135,99 | 134,21 | 134,70 | 133,73 | 1.799.000 |
26 dic 2023 | 135,10 | 136,09 | 134,52 | 135,72 | 134,75 | 1.542.400 |
22 dic 2023 | 135,63 | 135,82 | 133,92 | 134,06 | 133,10 | 1.401.900 |
21 dic 2023 | 134,34 | 135,34 | 133,28 | 134,29 | 133,33 | 3.235.100 |
20 dic 2023 | 134,29 | 136,69 | 133,83 | 134,07 | 133,11 | 3.365.700 |
19 dic 2023 | 131,52 | 133,83 | 131,42 | 133,80 | 132,84 | 2.873.100 |
18 dic 2023 | 131,31 | 133,02 | 130,73 | 131,30 | 130,36 | 2.987.700 |
15 dic 2023 | 127,94 | 130,18 | 127,72 | 129,87 | 128,94 | 9.648.400 |
14 dic 2023 | 128,00 | 130,37 | 126,26 | 130,11 | 129,18 | 4.260.100 |
13 dic 2023 | 125,01 | 127,42 | 123,38 | 127,16 | 126,25 | 3.054.600 |
12 dic 2023 | 125,08 | 125,50 | 123,87 | 125,22 | 124,32 | 3.484.900 |
*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...