Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 0,00 | 0,00 | 0,00 | 150,32 | 150,32 | 384 |
24 giu 2024 | 149,31 | 150,01 | 146,76 | 148,85 | 148,85 | 7.678 |
21 giu 2024 | 148,55 | 148,77 | 147,24 | 147,80 | 147,80 | 2.374 |
20 giu 2024 | 148,00 | 149,74 | 147,65 | 148,05 | 148,05 | 2.559 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 149,90 | 150,50 | 147,51 | 147,51 | 147,51 | 5.225 |
17 giu 2024 | 146,95 | 150,07 | 146,95 | 149,25 | 149,25 | 4.560 |
14 giu 2024 | 145,50 | 145,78 | 144,63 | 144,82 | 144,82 | 1.335 |
13 giu 2024 | 149,04 | 149,04 | 143,87 | 146,08 | 146,08 | 5.837 |
12 giu 2024 | 147,74 | 150,27 | 147,74 | 149,37 | 149,37 | 4.509 |
11 giu 2024 | 148,00 | 148,74 | 146,52 | 147,83 | 147,83 | 7.977 |
10 giu 2024 | 146,60 | 148,22 | 146,01 | 147,64 | 147,64 | 16.789 |
07 giu 2024 | 147,32 | 147,49 | 145,46 | 145,83 | 145,83 | 1.790 |
06 giu 2024 | 145,74 | 148,78 | 145,31 | 147,01 | 147,01 | 45.800 |
05 giu 2024 | 147,09 | 148,48 | 145,14 | 145,83 | 145,83 | 2.410 |
04 giu 2024 | 146,25 | 147,76 | 145,50 | 146,81 | 146,81 | 306.606 |
03 giu 2024 | 145,74 | 146,84 | 144,40 | 145,18 | 145,18 | 12.996 |
31 mag 2024 | 145,84 | 146,40 | 142,57 | 143,16 | 143,16 | 5.254 |
30 mag 2024 | 145,83 | 147,57 | 144,97 | 144,97 | 144,97 | 10.686 |
29 mag 2024 | 146,64 | 147,11 | 144,88 | 146,45 | 146,45 | 2.164 |
28 mag 2024 | 145,20 | 147,88 | 145,11 | 147,12 | 147,12 | 8.162 |
24 mag 2024 | 142,50 | 146,01 | 142,50 | 144,65 | 144,65 | 4.250 |
23 mag 2024 | 143,50 | 143,57 | 141,41 | 141,60 | 141,60 | 2.475 |
22 mag 2024 | 144,33 | 144,36 | 142,75 | 143,33 | 143,33 | 6.706 |
21 mag 2024 | 145,71 | 145,74 | 144,33 | 144,71 | 144,71 | 5.925 |
20 mag 2024 | 146,01 | 146,45 | 145,21 | 145,66 | 145,66 | 4.758 |
17 mag 2024 | 146,77 | 147,35 | 145,66 | 145,74 | 145,74 | 1.175 |
16 mag 2024 | 145,75 | 147,80 | 145,75 | 146,87 | 146,87 | 2.631 |
15 mag 2024 | 147,59 | 147,66 | 144,83 | 145,57 | 145,57 | 2.319 |
14 mag 2024 | 149,31 | 149,40 | 146,48 | 146,69 | 146,69 | 19.599 |
13 mag 2024 | 146,32 | 148,83 | 145,72 | 146,94 | 146,94 | 10.797 |
10 mag 2024 | 147,50 | 148,12 | 144,68 | 146,53 | 146,53 | 4.807 |
09 mag 2024 | 145,60 | 157,90 | 144,00 | 147,55 | 147,55 | 117.694 |
08 mag 2024 | 157,08 | 158,53 | 155,80 | 157,61 | 157,61 | 3.441 |
07 mag 2024 | 161,52 | 162,79 | 160,74 | 161,25 | 161,25 | 2.069 |
03 mag 2024 | 161,12 | 165,42 | 160,49 | 161,62 | 161,62 | 1.329 |
02 mag 2024 | 157,82 | 157,82 | 153,23 | 154,91 | 154,91 | 4.973 |
01 mag 2024 | 157,58 | 158,24 | 155,99 | 157,45 | 157,45 | 7.557 |
30 apr 2024 | 160,99 | 161,93 | 159,91 | 160,15 | 160,15 | 909 |
29 apr 2024 | 164,53 | 165,36 | 161,38 | 162,06 | 162,06 | 78.493 |
26 apr 2024 | 162,59 | 165,04 | 162,59 | 164,50 | 164,50 | 1.753 |
25 apr 2024 | 162,88 | 163,15 | 159,58 | 162,78 | 162,78 | 1.462 |
24 apr 2024 | 163,30 | 166,55 | 161,20 | 161,76 | 161,76 | 5.390 |
23 apr 2024 | 156,54 | 160,95 | 156,54 | 160,81 | 160,81 | 1.563 |
22 apr 2024 | 155,78 | 157,24 | 153,83 | 156,50 | 156,50 | 1.625 |
19 apr 2024 | 158,93 | 160,28 | 155,87 | 156,06 | 156,06 | 2.652 |
18 apr 2024 | 159,76 | 162,87 | 159,60 | 160,07 | 160,07 | 3.358 |
17 apr 2024 | 158,45 | 158,71 | 156,49 | 158,71 | 158,71 | 17.614 |
16 apr 2024 | 154,61 | 158,49 | 154,61 | 157,25 | 157,25 | 2.893 |
15 apr 2024 | 161,73 | 162,92 | 155,00 | 155,10 | 155,10 | 7.577 |
12 apr 2024 | 162,09 | 162,78 | 158,88 | 159,22 | 159,22 | 6.217 |
11 apr 2024 | 159,00 | 165,22 | 159,00 | 165,04 | 165,04 | 5.699 |
10 apr 2024 | 159,06 | 160,84 | 158,70 | 159,65 | 159,65 | 2.536 |
09 apr 2024 | 161,55 | 163,15 | 159,93 | 161,88 | 161,88 | 184.582 |
08 apr 2024 | 160,31 | 161,13 | 159,52 | 160,81 | 160,81 | 1.827 |
05 apr 2024 | 159,00 | 162,71 | 158,90 | 161,90 | 161,90 | 1.382 |
04 apr 2024 | 160,18 | 163,53 | 160,18 | 163,05 | 163,05 | 2.091 |
03 apr 2024 | 158,85 | 161,22 | 158,75 | 160,29 | 160,29 | 1.733 |
02 apr 2024 | 162,70 | 162,70 | 158,71 | 160,07 | 160,07 | 8.941 |
28 mar 2024 | 166,65 | 167,38 | 164,87 | 165,43 | 165,43 | 7.239 |
27 mar 2024 | 168,63 | 169,11 | 165,95 | 165,97 | 165,97 | 3.474 |
26 mar 2024 | 169,50 | 170,00 | 168,00 | 168,93 | 168,93 | 2.389 |
25 mar 2024 | 167,50 | 169,03 | 166,26 | 168,52 | 168,52 | 5.240 |
22 mar 2024 | 169,98 | 169,98 | 166,87 | 168,49 | 168,49 | 4.278 |
21 mar 2024 | 165,35 | 170,10 | 165,00 | 169,27 | 169,27 | 7.780 |
20 mar 2024 | 161,45 | 165,65 | 161,45 | 164,69 | 164,69 | 6.742 |
19 mar 2024 | 160,52 | 164,00 | 160,52 | 162,29 | 162,29 | 16.111 |
18 mar 2024 | 161,17 | 162,74 | 160,63 | 161,71 | 161,71 | 12.014 |
15 mar 2024 | 165,17 | 166,31 | 161,40 | 162,27 | 162,27 | 3.380 |
14 mar 2024 | 165,74 | 166,70 | 162,84 | 166,56 | 166,56 | 2.752 |
13 mar 2024 | 161,43 | 167,56 | 160,77 | 165,25 | 165,25 | 4.001 |
12 mar 2024 | 164,03 | 166,61 | 162,83 | 164,89 | 164,89 | 4.287 |
11 mar 2024 | 163,68 | 164,17 | 162,06 | 162,86 | 162,86 | 3.107 |
08 mar 2024 | 164,40 | 168,20 | 163,54 | 164,37 | 164,37 | 24.933 |
07 mar 2024 | 164,87 | 165,37 | 162,25 | 164,70 | 164,70 | 3.051 |
06 mar 2024 | 160,96 | 164,56 | 159,33 | 163,98 | 163,98 | 30.473 |
05 mar 2024 | 157,01 | 159,70 | 156,27 | 159,70 | 159,70 | 4.812 |
04 mar 2024 | 159,74 | 163,00 | 158,75 | 158,75 | 158,75 | 10.053 |
01 mar 2024 | 156,93 | 160,90 | 156,93 | 160,35 | 160,35 | 6.397 |
29 feb 2024 | 153,40 | 159,99 | 153,40 | 157,66 | 157,66 | 20.583 |
28 feb 2024 | 152,03 | 154,88 | 151,92 | 153,91 | 153,91 | 35.543 |
27 feb 2024 | 150,50 | 151,87 | 149,31 | 151,49 | 151,49 | 75.970 |
26 feb 2024 | 149,46 | 150,15 | 148,73 | 149,17 | 149,17 | 11.019 |
23 feb 2024 | 153,05 | 155,25 | 150,91 | 152,48 | 152,48 | 20.404 |
22 feb 2024 | 151,08 | 155,59 | 150,23 | 155,52 | 155,52 | 22.428 |
21 feb 2024 | 147,48 | 148,55 | 145,80 | 148,45 | 148,45 | 2.164 |
20 feb 2024 | 150,65 | 150,68 | 145,89 | 147,93 | 147,93 | 6.842 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 155,96 | 157,69 | 151,76 | 154,23 | 154,23 | 21.122 |
15 feb 2024 | 149,76 | 157,81 | 148,72 | 157,56 | 157,56 | 37.379 |
14 feb 2024 | 145,90 | 149,09 | 140,50 | 147,90 | 147,90 | 49.094 |
13 feb 2024 | 153,84 | 154,36 | 148,59 | 151,04 | 151,04 | 12.756 |
12 feb 2024 | 149,06 | 157,34 | 148,77 | 156,32 | 156,32 | 44.804 |
09 feb 2024 | 145,14 | 148,48 | 145,14 | 148,05 | 148,05 | 6.856 |
08 feb 2024 | 149,84 | 150,28 | 148,05 | 150,08 | 150,08 | 2.677 |
07 feb 2024 | 145,32 | 147,58 | 143,92 | 147,29 | 147,29 | 2.149 |
06 feb 2024 | 145,00 | 145,00 | 142,92 | 143,39 | 143,39 | 2.958 |
05 feb 2024 | 145,48 | 146,12 | 142,73 | 145,08 | 145,08 | 4.750 |
02 feb 2024 | 144,06 | 146,68 | 141,26 | 146,56 | 146,56 | 3.505 |
01 feb 2024 | 144,75 | 146,28 | 143,62 | 144,94 | 144,94 | 2.455 |
*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...