Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 155,61 | 157,20 | 151,08 | 155,14 | 155,14 | 2.601.047.296 |
29 mag 2024 | 156,51 | 159,08 | 151,66 | 155,42 | 155,42 | 3.080.077.573 |
28 mag 2024 | 150,57 | 158,39 | 150,56 | 156,51 | 156,51 | 2.527.647.428 |
27 mag 2024 | 155,26 | 155,26 | 148,70 | 150,57 | 150,57 | 2.344.914.342 |
26 mag 2024 | 154,60 | 157,03 | 153,05 | 155,26 | 155,26 | 1.728.538.412 |
25 mag 2024 | 162,78 | 162,82 | 150,51 | 154,60 | 154,60 | 3.697.888.289 |
24 mag 2024 | 163,38 | 166,60 | 154,87 | 162,78 | 162,78 | 4.733.142.132 |
23 mag 2024 | 164,10 | 168,93 | 161,65 | 163,38 | 163,38 | 3.541.495.788 |
22 mag 2024 | 171,74 | 173,60 | 160,94 | 164,10 | 164,10 | 4.208.975.905 |
21 mag 2024 | 156,44 | 172,61 | 154,54 | 171,74 | 171,74 | 4.269.504.462 |
20 mag 2024 | 158,59 | 161,03 | 153,33 | 156,44 | 156,44 | 2.115.501.294 |
19 mag 2024 | 155,82 | 161,57 | 155,27 | 158,59 | 158,59 | 2.279.177.323 |
18 mag 2024 | 146,41 | 157,88 | 146,41 | 155,82 | 155,82 | 3.098.781.692 |
17 mag 2024 | 145,28 | 151,17 | 144,22 | 146,41 | 146,41 | 3.218.897.375 |
16 mag 2024 | 131,34 | 145,69 | 130,69 | 145,28 | 145,28 | 3.293.167.889 |
15 mag 2024 | 136,47 | 137,98 | 131,20 | 131,34 | 131,34 | 2.391.500.500 |
14 mag 2024 | 133,26 | 139,42 | 128,13 | 136,47 | 136,47 | 2.368.636.821 |
13 mag 2024 | 134,82 | 136,91 | 132,67 | 133,26 | 133,26 | 869.708.552 |
12 mag 2024 | 135,65 | 136,77 | 132,98 | 134,82 | 134,82 | 1.153.890.459 |
11 mag 2024 | 141,77 | 144,16 | 134,47 | 135,65 | 135,65 | 2.293.021.566 |
10 mag 2024 | 132,41 | 141,96 | 131,21 | 141,77 | 141,77 | 2.086.721.657 |
09 mag 2024 | 137,80 | 139,47 | 130,43 | 132,41 | 132,41 | 2.328.344.558 |
08 mag 2024 | 141,88 | 147,79 | 137,75 | 137,80 | 137,80 | 2.500.157.587 |
07 mag 2024 | 135,44 | 145,45 | 135,25 | 141,87 | 141,87 | 2.717.518.102 |
06 mag 2024 | 135,71 | 137,31 | 133,24 | 135,44 | 135,44 | 1.891.353.906 |
05 mag 2024 | 133,51 | 138,31 | 132,39 | 135,71 | 135,71 | 2.832.556.911 |
04 mag 2024 | 128,44 | 134,67 | 126,63 | 133,51 | 133,51 | 2.987.432.038 |
03 mag 2024 | 125,61 | 130,75 | 119,70 | 128,44 | 128,44 | 3.150.057.275 |
02 mag 2024 | 119,03 | 125,90 | 111,94 | 125,61 | 125,61 | 3.859.355.494 |
01 mag 2024 | 128,59 | 130,35 | 113,95 | 119,03 | 119,03 | 3.194.509.363 |
30 apr 2024 | 128,75 | 129,57 | 124,65 | 128,58 | 128,58 | 2.300.502.495 |
29 apr 2024 | 132,09 | 135,10 | 128,20 | 128,75 | 128,75 | 1.829.609.121 |
28 apr 2024 | 130,07 | 133,57 | 125,33 | 132,09 | 132,09 | 2.218.627.898 |
27 apr 2024 | 135,07 | 136,33 | 129,89 | 130,07 | 130,07 | 2.397.857.603 |
26 apr 2024 | 138,08 | 139,50 | 133,12 | 135,07 | 135,07 | 3.425.909.161 |
25 apr 2024 | 144,55 | 149,34 | 136,27 | 138,08 | 138,08 | 3.675.098.981 |
24 apr 2024 | 147,38 | 149,38 | 143,52 | 144,55 | 144,55 | 2.570.125.411 |
23 apr 2024 | 139,44 | 148,65 | 137,81 | 147,38 | 147,38 | 2.777.726.705 |
22 apr 2024 | 141,74 | 143,89 | 137,94 | 139,44 | 139,44 | 2.075.155.009 |
21 apr 2024 | 133,81 | 142,65 | 131,31 | 141,74 | 141,74 | 2.622.172.244 |
20 apr 2024 | 133,50 | 138,25 | 121,40 | 133,82 | 133,82 | 5.493.707.575 |
19 apr 2024 | 123,60 | 135,06 | 119,92 | 133,50 | 133,50 | 3.940.295.553 |
18 apr 2024 | 128,31 | 134,21 | 119,88 | 123,60 | 123,60 | 4.581.941.773 |
17 apr 2024 | 130,36 | 132,19 | 119,42 | 128,31 | 128,31 | 4.854.587.746 |
16 apr 2024 | 142,11 | 146,36 | 126,67 | 130,36 | 130,36 | 5.364.283.710 |
15 apr 2024 | 130,74 | 143,24 | 123,18 | 142,10 | 142,10 | 6.679.274.084 |
14 apr 2024 | 144,15 | 145,38 | 112,43 | 130,74 | 130,74 | 8.422.476.956 |
13 apr 2024 | 160,89 | 164,20 | 136,72 | 144,15 | 144,15 | 4.435.281.749 |
12 apr 2024 | 161,47 | 164,24 | 158,82 | 160,89 | 160,89 | 2.528.709.329 |
11 apr 2024 | 158,78 | 163,21 | 150,77 | 161,47 | 161,47 | 3.113.333.498 |
10 apr 2024 | 166,44 | 166,52 | 156,05 | 158,78 | 158,78 | 2.475.563.879 |
09 apr 2024 | 165,88 | 170,25 | 162,00 | 166,44 | 166,44 | 2.526.655.429 |
08 apr 2024 | 165,00 | 168,34 | 163,43 | 165,88 | 165,88 | 1.712.604.572 |
07 apr 2024 | 160,93 | 165,72 | 160,35 | 165,00 | 165,00 | 4.309.369.396 |
06 apr 2024 | 169,76 | 170,62 | 155,61 | 160,93 | 160,93 | 6.822.804.853 |
05 apr 2024 | 170,93 | 175,05 | 166,46 | 169,76 | 169,76 | 3.784.639.515 |
04 apr 2024 | 168,25 | 177,98 | 164,76 | 170,93 | 170,93 | 3.838.707.037 |
03 apr 2024 | 179,36 | 179,36 | 163,60 | 168,25 | 168,25 | 4.228.447.910 |
02 apr 2024 | 187,96 | 189,18 | 174,69 | 179,36 | 179,36 | 3.606.860.875 |
01 apr 2024 | 179,98 | 188,10 | 179,66 | 187,96 | 187,96 | 2.170.020.790 |
31 mar 2024 | 177,99 | 184,93 | 177,05 | 179,98 | 179,98 | 2.777.113.826 |
30 mar 2024 | 175,70 | 178,67 | 170,32 | 177,99 | 177,99 | 2.806.463.298 |
29 mar 2024 | 172,34 | 176,90 | 167,23 | 175,70 | 175,70 | 2.696.798.580 |
28 mar 2024 | 176,04 | 177,74 | 166,73 | 172,34 | 172,34 | 3.555.649.892 |
27 mar 2024 | 174,48 | 180,95 | 172,37 | 176,04 | 176,04 | 3.249.572.806 |
26 mar 2024 | 169,86 | 179,44 | 167,77 | 174,48 | 174,48 | 3.752.394.147 |
25 mar 2024 | 159,23 | 172,67 | 158,10 | 169,86 | 169,86 | 2.462.443.193 |
24 mar 2024 | 160,58 | 164,67 | 157,50 | 159,23 | 159,23 | 2.497.231.333 |
23 mar 2024 | 165,01 | 166,89 | 155,16 | 160,58 | 160,58 | 3.822.806.482 |
22 mar 2024 | 175,13 | 178,63 | 162,35 | 164,99 | 164,99 | 5.168.074.660 |
21 mar 2024 | 156,52 | 176,51 | 150,27 | 175,13 | 175,13 | 7.930.434.501 |
20 mar 2024 | 180,25 | 182,30 | 152,93 | 156,52 | 156,52 | 10.733.367.908 |
19 mar 2024 | 185,71 | 192,42 | 178,98 | 180,25 | 180,25 | 10.243.015.882 |
18 mar 2024 | 167,01 | 187,64 | 164,45 | 185,71 | 185,71 | 9.993.221.881 |
17 mar 2024 | 168,01 | 181,50 | 162,95 | 167,01 | 167,01 | 10.829.963.609 |
16 mar 2024 | 162,34 | 173,08 | 151,93 | 168,01 | 168,01 | 12.941.217.178 |
15 mar 2024 | 149,58 | 163,46 | 147,24 | 162,34 | 162,34 | 7.718.402.971 |
14 mar 2024 | 138,21 | 152,02 | 136,30 | 149,58 | 149,58 | 5.402.539.354 |
13 mar 2024 | 136,08 | 141,66 | 130,84 | 138,21 | 138,21 | 5.869.576.424 |
12 mar 2024 | 132,06 | 137,13 | 125,78 | 136,09 | 136,09 | 4.925.257.038 |
11 mar 2024 | 132,14 | 135,85 | 128,76 | 132,06 | 132,06 | 3.114.017.863 |
10 mar 2024 | 132,72 | 136,47 | 131,85 | 132,14 | 132,14 | 2.692.246.510 |
09 mar 2024 | 131,47 | 139,10 | 130,17 | 132,72 | 132,72 | 5.002.656.690 |
08 mar 2024 | 119,96 | 136,36 | 119,93 | 131,47 | 131,47 | 6.493.615.155 |
07 mar 2024 | 115,79 | 124,05 | 110,86 | 119,96 | 119,96 | 4.722.372.407 |
06 mar 2024 | 122,68 | 131,19 | 100,93 | 115,80 | 115,80 | 8.272.467.786 |
05 mar 2024 | 120,29 | 124,31 | 117,70 | 122,72 | 122,72 | 4.081.278.074 |
04 mar 2024 | 119,68 | 121,82 | 115,88 | 120,32 | 120,32 | 2.652.276.718 |
03 mar 2024 | 119,85 | 121,21 | 117,73 | 119,59 | 119,59 | 2.528.051.496 |
02 mar 2024 | 116,27 | 127,25 | 116,27 | 119,86 | 119,86 | 4.373.354.828 |
01 mar 2024 | 109,09 | 124,01 | 108,57 | 116,34 | 116,34 | 6.431.741.960 |
29 feb 2024 | 99,99 | 108,92 | 99,19 | 108,92 | 108,92 | 4.640.395.920 |
28 feb 2024 | 101,30 | 103,44 | 97,63 | 99,98 | 99,98 | 2.512.632.154 |
27 feb 2024 | 95,62 | 101,93 | 92,54 | 101,30 | 101,30 | 2.151.469.804 |
26 feb 2024 | 96,13 | 96,31 | 94,29 | 95,62 | 95,62 | 840.813.749 |
25 feb 2024 | 92,27 | 96,60 | 91,01 | 96,13 | 96,13 | 1.000.359.971 |
24 feb 2024 | 93,92 | 95,17 | 91,48 | 92,27 | 92,27 | 1.369.294.659 |
23 feb 2024 | 97,15 | 98,55 | 93,89 | 93,92 | 93,92 | 1.691.024.380 |
22 feb 2024 | 100,33 | 100,33 | 92,90 | 97,16 | 97,16 | 2.076.515.831 |
21 feb 2024 | 103,46 | 103,98 | 96,89 | 100,33 | 100,33 | 2.457.899.498 |
*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...