Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 169,41 | 171,00 | 165,26 | 165,98 | 165,98 | 789.887 |
06 mag 2024 | 165,99 | 170,58 | 165,99 | 170,19 | 170,19 | 518.800 |
03 mag 2024 | 167,97 | 168,75 | 162,40 | 165,37 | 165,37 | 357.400 |
02 mag 2024 | 166,19 | 167,79 | 163,40 | 166,00 | 166,00 | 362.700 |
01 mag 2024 | 164,31 | 168,25 | 163,75 | 165,29 | 165,29 | 338.200 |
30 apr 2024 | 167,31 | 167,31 | 163,79 | 163,91 | 163,91 | 403.700 |
29 apr 2024 | 171,11 | 172,70 | 167,81 | 168,27 | 168,27 | 306.000 |
26 apr 2024 | 171,18 | 173,22 | 170,01 | 170,36 | 170,36 | 261.600 |
25 apr 2024 | 169,22 | 170,39 | 167,39 | 169,74 | 169,74 | 338.500 |
24 apr 2024 | 172,48 | 173,49 | 170,36 | 172,11 | 172,11 | 355.700 |
23 apr 2024 | 168,80 | 174,20 | 168,80 | 171,54 | 171,54 | 404.000 |
22 apr 2024 | 164,91 | 169,48 | 164,28 | 168,44 | 168,44 | 431.700 |
19 apr 2024 | 162,68 | 164,81 | 161,44 | 163,55 | 163,55 | 637.400 |
18 apr 2024 | 163,48 | 165,01 | 160,73 | 162,84 | 162,84 | 377.100 |
17 apr 2024 | 165,89 | 166,43 | 162,27 | 162,75 | 162,75 | 629.600 |
16 apr 2024 | 161,16 | 165,76 | 160,35 | 164,46 | 164,46 | 405.000 |
15 apr 2024 | 166,25 | 166,74 | 161,92 | 162,05 | 162,05 | 478.700 |
12 apr 2024 | 165,97 | 166,91 | 165,00 | 166,15 | 166,15 | 302.800 |
11 apr 2024 | 166,36 | 167,40 | 164,70 | 166,78 | 166,78 | 209.300 |
10 apr 2024 | 163,86 | 166,19 | 162,43 | 165,40 | 165,40 | 332.900 |
09 apr 2024 | 166,84 | 168,62 | 166,70 | 167,39 | 167,39 | 217.700 |
08 apr 2024 | 165,13 | 167,89 | 163,96 | 166,66 | 166,66 | 298.900 |
05 apr 2024 | 164,25 | 165,90 | 164,25 | 164,84 | 164,84 | 315.400 |
04 apr 2024 | 167,65 | 168,01 | 163,57 | 163,87 | 163,87 | 335.600 |
03 apr 2024 | 164,99 | 166,87 | 164,39 | 165,94 | 165,94 | 277.600 |
02 apr 2024 | 164,65 | 166,41 | 162,85 | 166,20 | 166,20 | 286.100 |
01 apr 2024 | 166,87 | 167,74 | 164,16 | 167,28 | 167,28 | 357.200 |
28 mar 2024 | 164,92 | 168,05 | 164,36 | 166,87 | 166,87 | 430.700 |
27 mar 2024 | 166,55 | 169,11 | 163,43 | 165,20 | 165,20 | 315.900 |
26 mar 2024 | 165,90 | 166,41 | 163,78 | 164,90 | 164,90 | 346.400 |
25 mar 2024 | 165,79 | 166,59 | 163,81 | 165,58 | 165,58 | 280.700 |
22 mar 2024 | 166,92 | 167,00 | 164,71 | 166,17 | 166,17 | 263.500 |
21 mar 2024 | 168,77 | 168,77 | 166,24 | 166,59 | 166,59 | 323.500 |
20 mar 2024 | 163,84 | 167,47 | 162,35 | 167,19 | 167,19 | 581.100 |
19 mar 2024 | 165,00 | 165,57 | 163,42 | 163,59 | 163,59 | 552.900 |
18 mar 2024 | 166,44 | 168,70 | 165,71 | 166,62 | 166,62 | 357.900 |
15 mar 2024 | 165,34 | 168,89 | 164,52 | 166,35 | 166,35 | 1.305.300 |
14 mar 2024 | 171,64 | 172,51 | 165,61 | 167,36 | 167,36 | 669.500 |
13 mar 2024 | 172,00 | 174,31 | 170,95 | 171,64 | 171,64 | 346.600 |
12 mar 2024 | 172,24 | 173,44 | 169,34 | 171,37 | 171,37 | 308.900 |
11 mar 2024 | 169,08 | 172,66 | 167,19 | 172,51 | 172,51 | 364.400 |
08 mar 2024 | 168,89 | 170,66 | 167,81 | 168,66 | 168,66 | 629.400 |
07 mar 2024 | 167,98 | 169,84 | 166,51 | 167,90 | 167,90 | 409.900 |
06 mar 2024 | 168,84 | 168,84 | 165,51 | 166,87 | 166,87 | 485.700 |
05 mar 2024 | 167,05 | 168,90 | 162,46 | 165,51 | 165,51 | 385.500 |
04 mar 2024 | 168,68 | 171,06 | 167,81 | 168,76 | 168,76 | 242.800 |
01 mar 2024 | 173,00 | 173,15 | 166,74 | 167,93 | 167,93 | 502.100 |
29 feb 2024 | 168,16 | 173,33 | 168,08 | 171,86 | 171,86 | 592.300 |
28 feb 2024 | 165,16 | 167,47 | 165,09 | 167,32 | 167,32 | 232.600 |
27 feb 2024 | 166,05 | 167,59 | 165,03 | 166,72 | 166,72 | 285.600 |
26 feb 2024 | 163,00 | 167,45 | 163,00 | 165,60 | 165,60 | 288.200 |
23 feb 2024 | 162,78 | 165,48 | 162,01 | 163,47 | 163,47 | 285.700 |
22 feb 2024 | 162,17 | 163,38 | 160,44 | 161,89 | 161,89 | 417.000 |
21 feb 2024 | 157,64 | 160,96 | 156,51 | 159,47 | 159,47 | 669.000 |
20 feb 2024 | 163,94 | 165,26 | 161,48 | 164,00 | 164,00 | 481.800 |
16 feb 2024 | 169,01 | 169,37 | 163,56 | 164,57 | 164,57 | 683.800 |
15 feb 2024 | 172,00 | 172,00 | 168,71 | 169,92 | 169,92 | 461.300 |
14 feb 2024 | 171,48 | 172,95 | 168,90 | 170,57 | 170,57 | 446.100 |
13 feb 2024 | 166,83 | 171,98 | 165,69 | 169,79 | 169,79 | 524.400 |
12 feb 2024 | 171,41 | 173,00 | 169,75 | 171,65 | 171,65 | 702.800 |
09 feb 2024 | 171,20 | 174,64 | 168,98 | 171,85 | 171,85 | 1.127.000 |
08 feb 2024 | 163,54 | 174,73 | 159,00 | 169,65 | 169,65 | 1.479.400 |
07 feb 2024 | 178,71 | 182,45 | 175,61 | 177,17 | 177,17 | 798.200 |
06 feb 2024 | 169,34 | 181,97 | 166,73 | 176,79 | 176,79 | 1.550.100 |
05 feb 2024 | 184,00 | 184,04 | 165,66 | 168,24 | 168,24 | 1.417.300 |
02 feb 2024 | 188,97 | 190,67 | 187,60 | 187,87 | 187,87 | 309.200 |
01 feb 2024 | 189,39 | 190,61 | 186,68 | 190,39 | 190,39 | 295.300 |
31 gen 2024 | 192,09 | 192,09 | 188,54 | 189,17 | 189,17 | 365.400 |
30 gen 2024 | 191,68 | 193,38 | 190,15 | 193,18 | 193,18 | 332.200 |
29 gen 2024 | 188,60 | 191,91 | 188,60 | 191,68 | 191,68 | 395.700 |
26 gen 2024 | 193,07 | 193,50 | 187,35 | 188,79 | 188,79 | 522.500 |
25 gen 2024 | 199,37 | 199,37 | 192,30 | 193,10 | 193,10 | 299.200 |
24 gen 2024 | 200,22 | 200,90 | 196,26 | 196,33 | 196,33 | 233.200 |
23 gen 2024 | 199,25 | 199,25 | 196,46 | 198,19 | 198,19 | 206.500 |
22 gen 2024 | 200,00 | 201,03 | 196,09 | 197,96 | 197,96 | 381.800 |
19 gen 2024 | 198,88 | 199,60 | 191,12 | 196,37 | 196,37 | 583.300 |
18 gen 2024 | 195,65 | 198,19 | 194,33 | 197,76 | 197,76 | 290.200 |
17 gen 2024 | 190,02 | 194,81 | 186,70 | 193,54 | 193,54 | 332.900 |
16 gen 2024 | 193,10 | 194,30 | 191,05 | 192,18 | 192,18 | 294.400 |
12 gen 2024 | 194,35 | 195,06 | 191,09 | 193,10 | 193,10 | 302.600 |
11 gen 2024 | 189,37 | 192,18 | 187,71 | 191,99 | 191,99 | 699.400 |
10 gen 2024 | 186,50 | 189,58 | 185,21 | 188,63 | 188,63 | 320.100 |
09 gen 2024 | 183,00 | 188,34 | 183,00 | 186,23 | 186,23 | 255.200 |
08 gen 2024 | 181,17 | 184,46 | 181,17 | 184,18 | 184,18 | 320.700 |
05 gen 2024 | 182,96 | 184,66 | 180,01 | 180,30 | 180,30 | 380.900 |
04 gen 2024 | 186,42 | 189,01 | 182,57 | 184,21 | 184,21 | 335.300 |
03 gen 2024 | 190,68 | 191,00 | 185,34 | 185,36 | 185,36 | 447.700 |
02 gen 2024 | 194,40 | 194,40 | 189,18 | 191,88 | 191,88 | 385.600 |
29 dic 2023 | 197,89 | 197,89 | 195,02 | 196,28 | 196,28 | 273.700 |
28 dic 2023 | 201,22 | 201,60 | 197,62 | 198,29 | 198,29 | 278.500 |
27 dic 2023 | 203,01 | 203,45 | 201,18 | 201,62 | 201,62 | 160.600 |
26 dic 2023 | 204,59 | 205,00 | 203,05 | 203,08 | 203,08 | 151.800 |
22 dic 2023 | 204,26 | 206,25 | 203,49 | 204,41 | 204,41 | 162.700 |
21 dic 2023 | 203,08 | 205,27 | 200,91 | 203,53 | 203,53 | 209.100 |
20 dic 2023 | 204,65 | 206,27 | 201,21 | 201,88 | 201,88 | 312.200 |
19 dic 2023 | 202,16 | 206,35 | 200,41 | 205,89 | 205,89 | 434.500 |
18 dic 2023 | 200,02 | 202,60 | 197,29 | 202,14 | 202,14 | 340.300 |
15 dic 2023 | 197,39 | 200,84 | 196,67 | 198,85 | 198,85 | 1.268.400 |
14 dic 2023 | 194,00 | 195,97 | 192,87 | 195,61 | 195,61 | 493.500 |
13 dic 2023 | 191,75 | 193,89 | 190,47 | 193,58 | 193,58 | 379.200 |
*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...