Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 0,00 | 0,00 | 0,00 | 155,25 | 155,25 | 5.289 |
26 mar 2024 | 153,00 | 154,10 | 152,47 | 152,84 | 152,84 | 555 |
25 mar 2024 | 154,55 | 155,23 | 152,43 | 152,56 | 152,56 | 1.151 |
22 mar 2024 | 153,14 | 153,53 | 152,25 | 153,52 | 153,52 | 992 |
21 mar 2024 | 151,84 | 154,51 | 150,80 | 154,51 | 154,51 | 2.151 |
20 mar 2024 | 146,27 | 151,98 | 146,27 | 149,55 | 149,55 | 406 |
19 mar 2024 | 147,69 | 149,76 | 147,69 | 149,68 | 149,68 | 298 |
18 mar 2024 | 150,51 | 151,69 | 150,12 | 150,12 | 150,12 | 1.275 |
15 mar 2024 | 149,40 | 150,44 | 149,24 | 149,46 | 149,46 | 881 |
14 mar 2024 | 151,80 | 152,05 | 149,96 | 149,96 | 149,96 | 658 |
13 mar 2024 | 151,56 | 152,78 | 151,26 | 152,31 | 152,31 | 414 |
12 mar 2024 | 152,49 | 153,62 | 152,00 | 152,00 | 152,00 | 32 |
11 mar 2024 | 152,72 | 153,93 | 151,87 | 152,73 | 152,73 | 2.547 |
08 mar 2024 | 157,83 | 158,12 | 156,39 | 156,39 | 156,39 | 169 |
07 mar 2024 | 157,14 | 157,84 | 156,02 | 157,24 | 157,24 | 298 |
06 mar 2024 | 156,64 | 158,01 | 156,61 | 157,06 | 157,06 | 651 |
05 mar 2024 | 156,67 | 156,94 | 154,82 | 156,06 | 156,06 | 353 |
04 mar 2024 | 155,99 | 157,79 | 155,43 | 157,79 | 157,79 | 598 |
01 mar 2024 | 154,25 | 156,89 | 153,56 | 156,89 | 156,89 | 72 |
29 feb 2024 | 155,00 | 155,01 | 153,07 | 153,07 | 153,07 | 40 |
28 feb 2024 | 151,24 | 153,68 | 151,10 | 153,68 | 153,68 | 13 |
27 feb 2024 | 152,21 | 152,84 | 151,71 | 152,11 | 152,11 | 9 |
26 feb 2024 | 150,24 | 152,19 | 150,01 | 150,01 | 150,01 | 77 |
23 feb 2024 | 149,48 | 149,49 | 147,11 | 148,50 | 148,50 | 414 |
22 feb 2024 | 146,21 | 147,22 | 144,57 | 146,74 | 146,74 | 2.377 |
21 feb 2024 | 138,38 | 143,66 | 137,73 | 142,88 | 142,88 | 210 |
20 feb 2024 | 153,26 | 154,23 | 151,68 | 154,18 | 154,18 | 217 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 154,66 | 156,48 | 154,33 | 155,65 | 155,65 | 352 |
15 feb 2024 | 153,56 | 155,59 | 153,56 | 154,31 | 154,31 | 249 |
14 feb 2024 | 154,40 | 155,44 | 154,33 | 154,82 | 154,82 | 224 |
13 feb 2024 | 154,89 | 156,70 | 152,52 | 152,52 | 152,52 | 467 |
12 feb 2024 | 160,82 | 161,62 | 160,01 | 160,39 | 160,39 | 773 |
09 feb 2024 | 161,16 | 162,30 | 161,04 | 161,79 | 161,79 | 646 |
08 feb 2024 | 158,09 | 161,73 | 158,00 | 160,60 | 160,60 | 840 |
07 feb 2024 | 157,69 | 158,77 | 156,56 | 158,45 | 158,45 | 794 |
06 feb 2024 | 154,15 | 155,56 | 153,84 | 155,56 | 155,56 | 41.740 |
05 feb 2024 | 155,22 | 155,22 | 153,45 | 154,78 | 154,78 | 681 |
02 feb 2024 | 154,48 | 154,96 | 153,66 | 154,96 | 154,96 | 767 |
01 feb 2024 | 154,39 | 154,73 | 153,69 | 153,69 | 153,69 | 481 |
31 gen 2024 | 158,55 | 158,55 | 154,07 | 155,01 | 155,01 | 1.565 |
30 gen 2024 | 159,25 | 160,23 | 158,33 | 158,33 | 158,33 | 227 |
29 gen 2024 | 156,00 | 158,54 | 155,02 | 158,54 | 158,54 | 270 |
26 gen 2024 | 156,42 | 156,64 | 155,66 | 156,56 | 156,56 | 880 |
25 gen 2024 | 156,95 | 157,08 | 155,17 | 155,17 | 155,17 | 522 |
24 gen 2024 | 156,11 | 156,81 | 155,32 | 156,81 | 156,81 | 597 |
23 gen 2024 | 155,61 | 155,71 | 154,09 | 154,57 | 154,57 | 2.465 |
22 gen 2024 | 154,56 | 155,98 | 154,42 | 154,64 | 154,64 | 343 |
19 gen 2024 | 151,94 | 153,04 | 151,22 | 153,04 | 153,04 | 316 |
18 gen 2024 | 149,98 | 151,16 | 149,75 | 150,24 | 150,24 | 463 |
17 gen 2024 | 149,50 | 149,96 | 149,27 | 149,27 | 149,27 | 71 |
16 gen 2024 | 150,57 | 151,05 | 149,82 | 150,70 | 150,70 | 17 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 151,51 | 153,10 | 151,51 | 152,02 | 152,02 | 296 |
11 gen 2024 | 153,99 | 154,24 | 151,31 | 151,46 | 151,46 | 223 |
10 gen 2024 | 152,08 | 153,23 | 151,00 | 153,23 | 153,23 | 196 |
09 gen 2024 | 150,88 | 152,51 | 150,88 | 151,83 | 151,83 | 1 |
08 gen 2024 | 150,00 | 152,64 | 150,00 | 152,64 | 152,64 | 3 |
05 gen 2024 | 148,60 | 148,60 | 148,60 | 148,60 | 148,60 | 31 |
04 gen 2024 | 149,74 | 150,37 | 149,28 | 150,20 | 150,20 | 1.050 |
03 gen 2024 | 153,23 | 153,90 | 151,93 | 152,55 | 152,55 | 589 |
02 gen 2024 | 157,09 | 157,98 | 155,08 | 155,65 | 155,65 | 49 |
29 dic 2023 | 158,27 | 160,09 | 158,27 | 158,86 | 158,86 | 35 |
28 dic 2023 | 160,31 | 160,49 | 159,83 | 159,83 | 159,83 | 117 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 159,66 | 159,66 | 159,34 | 159,34 | 159,34 | 100 |
21 dic 2023 | 157,42 | 158,73 | 157,42 | 158,17 | 158,17 | 190 |
20 dic 2023 | 158,75 | 160,06 | 158,57 | 159,55 | 159,55 | 722 |
19 dic 2023 | 159,45 | 159,45 | 158,70 | 158,74 | 158,74 | 279 |
18 dic 2023 | 158,99 | 158,99 | 157,09 | 158,70 | 158,70 | 279 |
15 dic 2023 | 157,21 | 159,74 | 156,68 | 159,28 | 159,28 | 763 |
14 dic 2023 | 153,63 | 158,54 | 153,63 | 157,61 | 157,61 | 455 |
13 dic 2023 | 149,14 | 149,69 | 149,14 | 149,52 | 149,52 | 14 |
12 dic 2023 | 146,38 | 149,09 | 146,38 | 149,09 | 149,09 | 26 |
11 dic 2023 | 144,46 | 146,76 | 144,46 | 146,39 | 146,39 | 85 |
08 dic 2023 | 143,04 | 144,20 | 142,98 | 144,13 | 144,13 | 130 |
07 dic 2023 | 141,28 | 142,95 | 141,28 | 142,70 | 142,70 | 187 |
06 dic 2023 | 139,14 | 142,04 | 138,83 | 141,39 | 141,39 | 254 |
05 dic 2023 | 137,97 | 138,76 | 137,45 | 137,94 | 137,94 | 179 |
04 dic 2023 | 138,32 | 138,49 | 136,66 | 137,04 | 137,04 | 209 |
01 dic 2023 | 135,18 | 137,41 | 135,18 | 137,41 | 137,41 | 106 |
30 nov 2023 | 138,06 | 138,83 | 136,28 | 136,54 | 136,54 | 174 |
29 nov 2023 | 138,08 | 138,95 | 137,97 | 138,23 | 138,23 | 225 |
28 nov 2023 | 136,43 | 137,93 | 136,32 | 136,96 | 136,96 | 579 |
27 nov 2023 | 134,97 | 136,86 | 134,60 | 136,50 | 136,50 | 374 |
24 nov 2023 | 135,31 | 136,03 | 134,88 | 135,99 | 135,99 | 435 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 135,23 | 136,72 | 135,15 | 136,10 | 136,10 | 631 |
21 nov 2023 | 135,95 | 138,42 | 133,92 | 133,92 | 133,92 | 4.220 |
20 nov 2023 | 133,31 | 135,49 | 133,19 | 135,34 | 135,34 | 824 |
17 nov 2023 | 133,61 | 133,61 | 132,26 | 132,85 | 132,85 | 673 |
16 nov 2023 | 132,42 | 132,98 | 132,10 | 132,37 | 132,37 | 5.127 |
15 nov 2023 | 129,17 | 134,46 | 129,17 | 133,11 | 133,11 | 1.678 |
14 nov 2023 | 126,51 | 128,75 | 125,51 | 128,75 | 128,75 | 652 |
13 nov 2023 | 123,87 | 124,70 | 122,18 | 123,04 | 123,04 | 646 |
10 nov 2023 | 121,87 | 122,49 | 120,97 | 122,46 | 122,46 | 241 |
09 nov 2023 | 124,15 | 124,35 | 123,14 | 123,14 | 123,14 | 95 |
08 nov 2023 | 124,86 | 124,87 | 124,14 | 124,14 | 124,14 | 66 |
07 nov 2023 | 123,61 | 125,18 | 123,59 | 124,87 | 124,87 | 392 |
06 nov 2023 | 125,76 | 126,00 | 123,59 | 123,59 | 123,59 | 22.715 |
*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...