Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 153,48 | 154,30 | 150,20 | 150,68 | 150,68 | 2.993.000 |
09 mag 2024 | 152,04 | 153,61 | 151,67 | 153,07 | 153,07 | 2.628.100 |
08 mag 2024 | 151,01 | 152,75 | 150,75 | 151,59 | 151,59 | 2.208.200 |
07 mag 2024 | 152,08 | 153,88 | 152,08 | 152,37 | 152,37 | 2.636.700 |
06 mag 2024 | 151,30 | 153,64 | 151,30 | 152,10 | 152,10 | 3.476.400 |
03 mag 2024 | 149,45 | 150,78 | 148,44 | 150,23 | 150,23 | 3.485.500 |
02 mag 2024 | 149,48 | 150,26 | 147,81 | 149,06 | 149,06 | 3.650.200 |
01 mag 2024 | 151,01 | 151,46 | 146,72 | 148,07 | 148,07 | 5.294.200 |
30 apr 2024 | 157,22 | 157,35 | 151,27 | 151,43 | 151,43 | 4.865.500 |
29 apr 2024 | 156,62 | 158,26 | 156,62 | 158,01 | 158,01 | 1.847.300 |
26 apr 2024 | 156,01 | 157,25 | 154,90 | 157,02 | 157,02 | 1.889.000 |
25 apr 2024 | 155,75 | 157,37 | 154,41 | 156,86 | 156,86 | 3.331.100 |
24 apr 2024 | 155,21 | 156,35 | 154,12 | 156,21 | 156,21 | 2.540.100 |
23 apr 2024 | 154,05 | 156,08 | 152,80 | 155,48 | 155,48 | 2.543.900 |
22 apr 2024 | 152,79 | 155,82 | 151,33 | 154,40 | 154,40 | 3.063.600 |
19 apr 2024 | 151,18 | 154,36 | 151,18 | 153,23 | 153,23 | 3.912.200 |
18 apr 2024 | 153,34 | 153,90 | 151,09 | 151,63 | 151,63 | 3.158.700 |
17 apr 2024 | 154,09 | 155,50 | 152,22 | 152,96 | 152,96 | 3.607.400 |
16 apr 2024 | 154,44 | 155,12 | 152,02 | 154,14 | 154,14 | 3.780.400 |
15 apr 2024 | 158,03 | 159,09 | 155,02 | 155,45 | 155,45 | 3.993.800 |
12 apr 2024 | 160,81 | 162,49 | 157,07 | 157,98 | 157,98 | 5.907.100 |
11 apr 2024 | 160,88 | 161,21 | 157,82 | 159,87 | 159,87 | 6.268.700 |
10 apr 2024 | 158,80 | 160,75 | 158,33 | 160,41 | 160,41 | 4.178.300 |
09 apr 2024 | 160,06 | 161,03 | 158,62 | 159,87 | 159,87 | 2.829.100 |
08 apr 2024 | 160,45 | 161,35 | 159,18 | 159,70 | 159,70 | 2.803.000 |
05 apr 2024 | 159,76 | 161,13 | 158,33 | 160,59 | 160,59 | 3.111.000 |
04 apr 2024 | 159,41 | 160,29 | 158,46 | 159,14 | 159,14 | 4.270.900 |
03 apr 2024 | 157,85 | 159,33 | 157,35 | 159,10 | 159,10 | 2.920.900 |
02 apr 2024 | 156,63 | 157,66 | 155,41 | 157,13 | 157,13 | 3.640.200 |
01 apr 2024 | 155,45 | 156,29 | 153,79 | 156,00 | 156,00 | 3.099.100 |
28 mar 2024 | 153,45 | 155,33 | 153,15 | 154,93 | 154,93 | 3.929.300 |
27 mar 2024 | 149,99 | 152,79 | 149,67 | 152,71 | 152,71 | 2.463.500 |
26 mar 2024 | 152,60 | 153,17 | 150,32 | 150,38 | 150,38 | 3.552.300 |
25 mar 2024 | 151,43 | 153,25 | 151,32 | 152,29 | 152,29 | 2.645.300 |
22 mar 2024 | 151,41 | 151,92 | 150,05 | 150,63 | 150,63 | 2.281.600 |
21 mar 2024 | 151,12 | 152,00 | 150,43 | 151,60 | 151,60 | 3.120.500 |
20 mar 2024 | 148,83 | 151,30 | 148,32 | 150,84 | 150,84 | 2.382.700 |
19 mar 2024 | 147,34 | 149,92 | 147,34 | 149,67 | 149,67 | 3.062.900 |
18 mar 2024 | 148,28 | 148,50 | 146,60 | 147,76 | 147,76 | 2.129.700 |
18 mar 2024 | 0.76 Dividendo |
15 mar 2024 | 147,08 | 149,58 | 147,08 | 148,48 | 147,72 | 3.682.800 |
14 mar 2024 | 147,64 | 148,30 | 146,49 | 147,54 | 146,78 | 4.023.400 |
13 mar 2024 | 145,02 | 148,13 | 145,02 | 146,90 | 146,15 | 3.609.400 |
12 mar 2024 | 144,05 | 144,50 | 142,66 | 143,86 | 143,12 | 1.799.800 |
11 mar 2024 | 142,35 | 144,00 | 141,26 | 143,90 | 143,16 | 3.034.200 |
08 mar 2024 | 142,73 | 144,01 | 142,30 | 143,10 | 142,37 | 2.870.300 |
07 mar 2024 | 141,86 | 143,80 | 141,48 | 142,35 | 141,62 | 2.146.500 |
06 mar 2024 | 143,04 | 143,16 | 140,73 | 141,44 | 140,72 | 3.031.900 |
05 mar 2024 | 140,25 | 142,64 | 140,04 | 141,42 | 140,70 | 5.021.100 |
04 mar 2024 | 142,84 | 143,44 | 140,75 | 140,83 | 140,11 | 3.796.300 |
01 mar 2024 | 141,68 | 143,12 | 141,41 | 142,28 | 141,55 | 2.819.800 |
29 feb 2024 | 139,31 | 140,92 | 139,00 | 140,39 | 139,67 | 2.119.300 |
28 feb 2024 | 139,82 | 140,92 | 138,30 | 138,99 | 138,28 | 3.705.400 |
27 feb 2024 | 139,78 | 140,73 | 139,08 | 139,95 | 139,23 | 2.287.400 |
26 feb 2024 | 138,71 | 140,36 | 137,65 | 139,43 | 138,72 | 2.345.900 |
23 feb 2024 | 137,85 | 139,44 | 136,76 | 138,79 | 138,08 | 3.226.600 |
22 feb 2024 | 138,44 | 140,07 | 137,47 | 139,44 | 138,73 | 3.450.100 |
21 feb 2024 | 137,23 | 140,67 | 136,94 | 139,92 | 139,20 | 3.391.900 |
20 feb 2024 | 137,59 | 137,78 | 135,51 | 136,00 | 135,30 | 3.454.600 |
16 feb 2024 | 138,05 | 139,43 | 137,00 | 138,10 | 137,39 | 2.661.500 |
15 feb 2024 | 133,88 | 138,71 | 133,72 | 137,95 | 137,24 | 4.096.600 |
14 feb 2024 | 133,66 | 134,73 | 131,88 | 133,22 | 132,54 | 2.722.000 |
13 feb 2024 | 133,94 | 134,59 | 131,93 | 132,92 | 132,24 | 2.712.500 |
12 feb 2024 | 132,97 | 135,94 | 132,97 | 135,02 | 134,33 | 2.425.900 |
09 feb 2024 | 133,80 | 134,57 | 132,39 | 132,85 | 132,17 | 2.894.500 |
08 feb 2024 | 132,15 | 134,35 | 132,07 | 133,84 | 133,15 | 3.298.100 |
07 feb 2024 | 131,72 | 132,60 | 130,49 | 132,22 | 131,54 | 1.847.200 |
06 feb 2024 | 130,47 | 132,66 | 129,74 | 130,95 | 130,28 | 2.954.200 |
05 feb 2024 | 129,89 | 130,81 | 128,10 | 129,96 | 129,29 | 4.070.100 |
02 feb 2024 | 132,07 | 132,12 | 129,90 | 130,74 | 130,07 | 4.646.200 |
01 feb 2024 | 133,72 | 134,68 | 130,56 | 132,19 | 131,51 | 7.822.200 |
31 gen 2024 | 136,34 | 136,75 | 132,93 | 133,02 | 132,34 | 3.273.400 |
30 gen 2024 | 132,99 | 136,71 | 132,72 | 136,57 | 135,87 | 3.939.500 |
29 gen 2024 | 133,79 | 134,19 | 132,06 | 134,18 | 133,49 | 2.448.800 |
26 gen 2024 | 133,25 | 134,15 | 131,74 | 134,07 | 133,38 | 3.812.000 |
25 gen 2024 | 131,98 | 133,22 | 130,61 | 133,18 | 132,50 | 4.313.900 |
24 gen 2024 | 130,47 | 131,46 | 129,61 | 130,89 | 130,22 | 2.717.100 |
23 gen 2024 | 128,58 | 130,34 | 128,36 | 129,22 | 128,56 | 2.804.400 |
22 gen 2024 | 128,04 | 129,63 | 127,31 | 129,04 | 128,38 | 3.777.400 |
19 gen 2024 | 128,05 | 128,51 | 126,77 | 128,45 | 127,79 | 4.246.500 |
18 gen 2024 | 128,79 | 128,79 | 126,59 | 128,17 | 127,51 | 3.657.400 |
17 gen 2024 | 128,21 | 129,38 | 127,58 | 128,16 | 127,50 | 4.446.600 |
16 gen 2024 | 132,94 | 133,54 | 129,58 | 129,64 | 128,98 | 3.111.100 |
12 gen 2024 | 134,51 | 135,05 | 132,91 | 133,75 | 133,07 | 3.846.600 |
11 gen 2024 | 132,82 | 133,15 | 131,30 | 132,01 | 131,33 | 3.837.100 |
10 gen 2024 | 133,85 | 133,85 | 131,19 | 132,11 | 131,43 | 4.287.200 |
09 gen 2024 | 135,80 | 135,98 | 132,60 | 133,87 | 133,18 | 3.704.000 |
08 gen 2024 | 133,93 | 135,53 | 132,06 | 135,53 | 134,84 | 5.195.900 |
05 gen 2024 | 137,11 | 137,29 | 135,05 | 136,60 | 135,90 | 3.571.100 |
04 gen 2024 | 140,13 | 140,81 | 135,92 | 136,08 | 135,38 | 4.049.100 |
03 gen 2024 | 137,81 | 140,11 | 136,85 | 139,21 | 138,50 | 3.997.000 |
02 gen 2024 | 137,86 | 139,94 | 137,27 | 137,95 | 137,24 | 3.555.100 |
29 dic 2023 | 138,31 | 138,81 | 136,78 | 136,91 | 136,21 | 2.509.700 |
28 dic 2023 | 139,82 | 140,65 | 138,06 | 138,12 | 137,41 | 2.149.600 |
27 dic 2023 | 141,15 | 141,69 | 139,93 | 140,48 | 139,76 | 2.282.300 |
26 dic 2023 | 140,24 | 141,86 | 139,56 | 141,07 | 140,35 | 3.428.500 |
22 dic 2023 | 139,70 | 140,30 | 138,47 | 138,89 | 138,18 | 2.886.800 |
21 dic 2023 | 137,44 | 138,61 | 136,71 | 138,57 | 137,86 | 2.481.500 |
20 dic 2023 | 139,44 | 140,47 | 136,87 | 136,99 | 136,29 | 3.850.900 |
19 dic 2023 | 137,01 | 139,20 | 136,53 | 139,06 | 138,35 | 6.146.000 |
*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...