Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 132,40 | 132,70 | 130,57 | 130,75 | 130,75 | 136.439.084 |
17 apr 2024 | 130,55 | 131,75 | 129,95 | 131,35 | 131,35 | 48.572.393 |
16 apr 2024 | 129,50 | 132,90 | 128,95 | 130,95 | 130,95 | 23.560.794 |
15 apr 2024 | 133,30 | 133,85 | 130,35 | 130,50 | 130,50 | 18.312.106 |
12 apr 2024 | 130,75 | 133,75 | 130,60 | 133,30 | 133,30 | 23.208.297 |
11 apr 2024 | 126,05 | 131,75 | 125,85 | 130,30 | 130,30 | 51.914.889 |
10 apr 2024 | 127,25 | 128,80 | 124,70 | 126,00 | 126,00 | 173.947.677 |
09 apr 2024 | 125,30 | 127,00 | 124,65 | 126,45 | 126,45 | 34.325.521 |
08 apr 2024 | 124,15 | 127,57 | 123,80 | 126,20 | 126,20 | 19.552.969 |
05 apr 2024 | 125,75 | 127,65 | 123,90 | 124,05 | 124,05 | 22.891.301 |
04 apr 2024 | 126,30 | 127,40 | 124,85 | 126,85 | 126,85 | 24.204.978 |
03 apr 2024 | 126,60 | 127,35 | 124,00 | 125,70 | 125,70 | 49.957.933 |
02 apr 2024 | 129,45 | 130,30 | 126,90 | 126,90 | 126,90 | 21.001.658 |
28 mar 2024 | 129,35 | 129,45 | 127,30 | 127,65 | 127,65 | 38.415.458 |
27 mar 2024 | 127,60 | 129,75 | 126,25 | 129,00 | 129,00 | 18.976.794 |
26 mar 2024 | 126,45 | 127,40 | 125,80 | 126,80 | 126,80 | 20.022.388 |
25 mar 2024 | 126,80 | 127,25 | 125,20 | 126,95 | 126,95 | 38.527.916 |
22 mar 2024 | 125,40 | 127,45 | 124,50 | 126,95 | 126,95 | 32.386.514 |
21 mar 2024 | 128,25 | 128,60 | 124,60 | 125,20 | 125,20 | 105.685.665 |
20 mar 2024 | 127,85 | 128,30 | 126,59 | 126,90 | 126,90 | 28.279.171 |
19 mar 2024 | 129,00 | 130,30 | 126,45 | 128,25 | 128,25 | 21.959.732 |
18 mar 2024 | 130,35 | 132,65 | 129,25 | 129,65 | 129,65 | 60.925.194 |
15 mar 2024 | 129,75 | 133,25 | 129,55 | 132,30 | 132,30 | 46.798.235 |
14 mar 2024 | 128,85 | 130,65 | 128,20 | 129,75 | 129,75 | 20.848.740 |
13 mar 2024 | 128,45 | 131,35 | 126,83 | 128,10 | 128,10 | 57.659.809 |
12 mar 2024 | 131,35 | 131,40 | 127,90 | 127,90 | 127,90 | 29.779.254 |
11 mar 2024 | 132,25 | 133,50 | 129,35 | 130,20 | 130,20 | 37.531.228 |
08 mar 2024 | 132,85 | 133,15 | 130,20 | 132,75 | 132,75 | 30.202.413 |
07 mar 2024 | 130,45 | 133,60 | 129,50 | 132,95 | 132,95 | 64.254.200 |
06 mar 2024 | 128,35 | 132,95 | 128,02 | 130,45 | 130,45 | 121.541.736 |
05 mar 2024 | 125,00 | 127,83 | 123,70 | 127,75 | 127,75 | 50.098.079 |
04 mar 2024 | 126,45 | 127,95 | 123,75 | 125,35 | 125,35 | 24.576.029 |
01 mar 2024 | 126,90 | 129,20 | 126,10 | 126,45 | 126,45 | 19.016.883 |
29 feb 2024 | 126,55 | 128,50 | 124,45 | 125,85 | 125,85 | 65.309.130 |
28 feb 2024 | 126,20 | 128,05 | 124,20 | 126,20 | 126,20 | 40.395.650 |
27 feb 2024 | 124,35 | 126,10 | 123,35 | 125,45 | 125,45 | 96.453.853 |
26 feb 2024 | 127,75 | 127,80 | 124,00 | 124,70 | 124,70 | 30.417.409 |
23 feb 2024 | 128,15 | 129,35 | 125,22 | 127,65 | 127,65 | 34.333.776 |
22 feb 2024 | 129,45 | 131,35 | 128,60 | 128,60 | 128,60 | 23.760.549 |
21 feb 2024 | 133,15 | 134,00 | 129,27 | 129,30 | 129,30 | 100.863.388 |
20 feb 2024 | 129,90 | 134,55 | 128,70 | 133,40 | 133,40 | 32.131.189 |
19 feb 2024 | 138,85 | 138,85 | 130,50 | 130,80 | 130,80 | 23.982.802 |
16 feb 2024 | 136,25 | 141,97 | 136,00 | 139,10 | 139,10 | 31.781.801 |
15 feb 2024 | 140,00 | 143,75 | 136,15 | 136,20 | 136,20 | 50.704.725 |
14 feb 2024 | 135,70 | 138,30 | 133,75 | 134,40 | 134,40 | 69.004.496 |
13 feb 2024 | 134,15 | 137,75 | 133,85 | 135,55 | 135,55 | 25.007.533 |
12 feb 2024 | 133,65 | 135,35 | 133,00 | 134,45 | 134,45 | 17.226.522 |
09 feb 2024 | 132,10 | 133,85 | 131,40 | 133,40 | 133,40 | 31.129.035 |
08 feb 2024 | 134,75 | 134,75 | 132,85 | 133,35 | 133,35 | 16.632.907 |
07 feb 2024 | 132,55 | 135,20 | 132,55 | 135,20 | 135,20 | 24.451.693 |
06 feb 2024 | 134,00 | 135,45 | 133,00 | 133,20 | 133,20 | 32.346.021 |
05 feb 2024 | 134,75 | 136,00 | 132,60 | 133,85 | 133,85 | 23.454.572 |
02 feb 2024 | 137,50 | 138,00 | 133,80 | 134,55 | 134,55 | 17.772.500 |
01 feb 2024 | 138,00 | 139,65 | 135,70 | 136,80 | 136,80 | 22.662.060 |
31 gen 2024 | 137,70 | 138,95 | 136,85 | 138,45 | 138,45 | 80.009.974 |
30 gen 2024 | 138,30 | 140,65 | 136,80 | 137,80 | 137,80 | 29.061.523 |
29 gen 2024 | 137,15 | 139,65 | 136,70 | 138,10 | 138,10 | 21.263.072 |
26 gen 2024 | 144,00 | 144,85 | 136,71 | 137,65 | 137,65 | 37.463.711 |
25 gen 2024 | 143,45 | 145,40 | 143,20 | 144,25 | 144,25 | 17.915.245 |
24 gen 2024 | 142,55 | 145,15 | 140,95 | 144,40 | 144,40 | 34.684.054 |
23 gen 2024 | 143,95 | 144,65 | 140,75 | 141,15 | 141,15 | 17.988.149 |
22 gen 2024 | 142,05 | 144,50 | 140,75 | 143,10 | 143,10 | 20.458.431 |
19 gen 2024 | 139,80 | 142,25 | 139,01 | 141,45 | 141,45 | 139.248.711 |
18 gen 2024 | 142,25 | 142,43 | 139,40 | 139,70 | 139,70 | 22.271.353 |
17 gen 2024 | 145,75 | 145,75 | 141,65 | 142,90 | 142,90 | 26.860.967 |
16 gen 2024 | 149,85 | 150,20 | 146,30 | 146,40 | 146,40 | 32.726.699 |
15 gen 2024 | 151,35 | 152,30 | 149,71 | 149,80 | 149,80 | 19.990.697 |
12 gen 2024 | 153,40 | 153,75 | 149,15 | 150,00 | 150,00 | 29.367.719 |
11 gen 2024 | 155,05 | 156,45 | 152,35 | 152,35 | 152,35 | 68.768.232 |
10 gen 2024 | 156,75 | 157,90 | 154,30 | 154,40 | 154,40 | 16.599.005 |
09 gen 2024 | 155,50 | 157,60 | 154,80 | 157,15 | 157,15 | 44.475.021 |
08 gen 2024 | 150,70 | 155,70 | 150,70 | 155,50 | 155,50 | 18.979.522 |
05 gen 2024 | 146,80 | 151,90 | 146,40 | 151,70 | 151,70 | 37.395.415 |
04 gen 2024 | 146,45 | 147,35 | 144,05 | 147,35 | 147,35 | 15.170.708 |
03 gen 2024 | 141,40 | 145,78 | 141,21 | 145,75 | 145,75 | 34.603.432 |
02 gen 2024 | 141,00 | 142,30 | 140,20 | 141,30 | 141,30 | 17.840.443 |
29 dic 2023 | 141,65 | 141,75 | 140,20 | 140,65 | 140,65 | 6.704.305 |
28 dic 2023 | 141,85 | 142,30 | 141,00 | 141,35 | 141,35 | 6.815.197 |
27 dic 2023 | 141,50 | 143,15 | 140,20 | 142,15 | 142,15 | 8.800.586 |
22 dic 2023 | 142,45 | 143,15 | 141,65 | 141,90 | 141,90 | 17.646.751 |
21 dic 2023 | 141,95 | 143,45 | 141,15 | 142,50 | 142,50 | 10.339.289 |
20 dic 2023 | 142,55 | 143,15 | 139,35 | 142,20 | 142,20 | 18.744.363 |
19 dic 2023 | 142,00 | 143,20 | 140,35 | 141,35 | 141,35 | 17.994.690 |
18 dic 2023 | 139,50 | 142,85 | 137,45 | 142,05 | 142,05 | 23.254.610 |
15 dic 2023 | 142,40 | 144,25 | 139,65 | 141,80 | 141,80 | 60.631.336 |
14 dic 2023 | 146,80 | 148,10 | 142,50 | 143,95 | 143,95 | 26.805.816 |
13 dic 2023 | 144,75 | 146,76 | 142,40 | 146,30 | 146,30 | 27.785.035 |
12 dic 2023 | 143,75 | 146,40 | 142,85 | 144,40 | 144,40 | 19.684.961 |
11 dic 2023 | 149,55 | 149,90 | 143,00 | 143,75 | 143,75 | 33.205.079 |
08 dic 2023 | 149,75 | 150,55 | 148,00 | 149,45 | 149,45 | 45.993.052 |
07 dic 2023 | 150,50 | 151,25 | 147,95 | 149,40 | 149,40 | 18.885.854 |
06 dic 2023 | 149,60 | 151,40 | 149,45 | 150,65 | 150,65 | 19.033.933 |
05 dic 2023 | 150,85 | 152,40 | 147,20 | 149,30 | 149,30 | 15.434.928 |
04 dic 2023 | 151,55 | 153,85 | 149,88 | 151,45 | 151,45 | 11.690.860 |
01 dic 2023 | 149,10 | 153,05 | 149,00 | 152,55 | 152,55 | 14.712.117 |
30 nov 2023 | 147,45 | 149,20 | 146,45 | 149,05 | 149,05 | 48.408.886 |
29 nov 2023 | 149,00 | 149,15 | 144,50 | 147,40 | 147,40 | 13.976.955 |
28 nov 2023 | 148,30 | 149,85 | 147,80 | 149,15 | 149,15 | 20.852.270 |
27 nov 2023 | 148,40 | 149,30 | 147,10 | 149,00 | 149,00 | 17.187.004 |
24 nov 2023 | 147,50 | 148,20 | 146,05 | 148,20 | 148,20 | 9.894.089 |
*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...