Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 155,51 | 158,88 | 154,23 | 157,46 | 157,46 | 3.964 |
30 apr 2024 | 157,78 | 158,44 | 156,00 | 156,32 | 156,32 | 2.527 |
29 apr 2024 | 157,03 | 159,60 | 156,30 | 158,88 | 158,88 | 1.357 |
26 apr 2024 | 158,67 | 160,15 | 155,86 | 157,85 | 157,85 | 4.083 |
25 apr 2024 | 153,01 | 153,78 | 149,65 | 153,12 | 153,12 | 6.315 |
24 apr 2024 | 152,50 | 155,00 | 152,14 | 153,79 | 153,79 | 3.073 |
23 apr 2024 | 147,89 | 152,00 | 148,83 | 151,53 | 151,53 | 2.987 |
22 apr 2024 | 146,80 | 148,06 | 144,39 | 147,64 | 147,64 | 4.717 |
19 apr 2024 | 147,47 | 150,04 | 141,35 | 146,48 | 146,48 | 3.624 |
18 apr 2024 | 150,00 | 150,84 | 147,59 | 148,46 | 148,46 | 84.427 |
17 apr 2024 | 150,67 | 152,29 | 149,56 | 150,99 | 150,99 | 3.589 |
16 apr 2024 | 151,91 | 152,00 | 149,09 | 150,70 | 150,70 | 3.971 |
15 apr 2024 | 159,03 | 158,50 | 151,51 | 152,19 | 152,19 | 6.308 |
12 apr 2024 | 159,36 | 160,48 | 156,95 | 157,40 | 157,40 | 12.044 |
11 apr 2024 | 153,49 | 159,11 | 154,06 | 159,03 | 159,03 | 3.698 |
10 apr 2024 | 156,29 | 153,34 | 151,42 | 152,29 | 152,29 | 2.692 |
09 apr 2024 | 154,82 | 156,80 | 153,88 | 155,29 | 155,29 | 2.639 |
08 apr 2024 | 154,56 | 155,60 | 150,00 | 155,00 | 155,00 | 4.198 |
05 apr 2024 | 152,04 | 155,59 | 151,73 | 154,22 | 154,22 | 9.641 |
04 apr 2024 | 154,40 | 155,97 | 152,30 | 154,16 | 154,16 | 3.839 |
03 apr 2024 | 155,55 | 155,08 | 152,75 | 154,05 | 154,05 | 5.732 |
02 apr 2024 | 160,69 | 163,46 | 155,10 | 155,47 | 155,47 | 4.988 |
28 mar 2024 | 165,60 | 165,87 | 161,85 | 162,23 | 162,23 | 13.928 |
27 mar 2024 | 158,70 | 160,47 | 157,72 | 159,00 | 159,00 | 3.850 |
26 mar 2024 | 158,90 | 160,97 | 157,68 | 159,32 | 159,32 | 4.923 |
25 mar 2024 | 159,50 | 159,07 | 157,28 | 158,28 | 158,28 | 4.901 |
22 mar 2024 | 158,90 | 160,25 | 156,97 | 159,31 | 159,31 | 4.367 |
21 mar 2024 | 164,80 | 168,56 | 160,46 | 160,82 | 160,82 | 13.302 |
20 mar 2024 | 158,50 | 164,00 | 158,10 | 163,81 | 163,81 | 7.195 |
19 mar 2024 | 156,60 | 157,67 | 151,23 | 156,38 | 156,38 | 8.934 |
18 mar 2024 | 158,10 | 158,32 | 155,58 | 157,04 | 157,04 | 7.059 |
15 mar 2024 | 160,00 | 160,19 | 156,73 | 157,48 | 157,48 | 5.916 |
14 mar 2024 | 164,60 | 163,30 | 158,41 | 158,45 | 158,45 | 66.636 |
13 mar 2024 | 162,10 | 166,68 | 160,92 | 163,81 | 163,81 | 8.640 |
12 mar 2024 | 163,70 | 163,77 | 159,77 | 160,21 | 160,21 | 6.586 |
11 mar 2024 | 161,80 | 162,90 | 160,40 | 161,87 | 161,87 | 5.541 |
08 mar 2024 | 168,00 | 169,84 | 162,24 | 162,46 | 162,46 | 7.067 |
07 mar 2024 | 165,60 | 168,82 | 163,83 | 168,59 | 168,59 | 8.134 |
06 mar 2024 | 170,90 | 171,49 | 163,39 | 164,61 | 164,61 | 8.939 |
05 mar 2024 | 176,40 | 175,75 | 167,51 | 168,25 | 168,25 | 14.798 |
04 mar 2024 | 187,50 | 191,00 | 175,35 | 177,11 | 177,11 | 19.502 |
01 mar 2024 | 188,40 | 194,42 | 186,73 | 187,29 | 187,29 | 18.238 |
29 feb 2024 | 180,00 | 190,24 | 176,78 | 187,41 | 187,41 | 59.700 |
28 feb 2024 | 233,00 | 235,80 | 226,74 | 231,86 | 231,86 | 10.988 |
27 feb 2024 | 231,50 | 235,54 | 230,00 | 234,73 | 234,73 | 7.377 |
26 feb 2024 | 228,75 | 233,34 | 226,84 | 231,42 | 231,42 | 9.378 |
23 feb 2024 | 225,25 | 234,83 | 227,46 | 229,94 | 229,94 | 9.669 |
22 feb 2024 | 225,25 | 227,06 | 219,64 | 226,45 | 226,45 | 13.126 |
21 feb 2024 | 218,25 | 216,99 | 211,42 | 214,09 | 214,09 | 5.336 |
20 feb 2024 | 228,25 | 226,98 | 215,32 | 217,40 | 217,40 | 9.076 |
19 feb 2024 | 229,25 | 229,25 | 229,25 | 229,25 | 229,25 | - |
16 feb 2024 | 233,50 | 234,76 | 228,74 | 232,58 | 232,58 | 4.341 |
15 feb 2024 | 237,75 | 237,08 | 229,33 | 231,05 | 231,05 | 5.583 |
14 feb 2024 | 229,25 | 233,76 | 227,30 | 232,94 | 232,94 | 8.111 |
13 feb 2024 | 231,00 | 230,82 | 220,02 | 227,61 | 227,61 | 9.739 |
12 feb 2024 | 234,00 | 237,73 | 229,18 | 233,15 | 233,15 | 17.034 |
09 feb 2024 | 228,25 | 234,09 | 228,01 | 232,42 | 232,42 | 7.956 |
08 feb 2024 | 221,00 | 226,17 | 218,48 | 222,95 | 222,95 | 4.834 |
07 feb 2024 | 214,50 | 219,21 | 212,87 | 218,27 | 218,27 | 1.987 |
06 feb 2024 | 216,25 | 218,24 | 208,67 | 211,04 | 211,04 | 4.778 |
05 feb 2024 | 218,75 | 220,47 | 210,60 | 214,67 | 214,67 | 9.189 |
02 feb 2024 | 208,70 | 217,25 | 204,19 | 216,92 | 216,92 | 6.735 |
01 feb 2024 | 196,40 | 198,47 | 195,63 | 197,76 | 197,76 | 3.261 |
31 gen 2024 | 203,45 | 203,25 | 195,29 | 199,52 | 199,52 | 8.486 |
30 gen 2024 | 207,80 | 209,83 | 204,96 | 205,68 | 205,68 | 4.984 |
29 gen 2024 | 203,45 | 237,89 | 237,89 | 237,89 | 237,89 | 9.610 |
26 gen 2024 | 202,55 | 205,79 | 201,25 | 204,17 | 204,17 | 8.803 |
25 gen 2024 | 203,90 | 209,38 | 202,83 | 203,72 | 203,72 | 9.192 |
24 gen 2024 | 208,25 | 215,00 | 206,76 | 207,21 | 207,21 | 22.076 |
23 gen 2024 | 199,55 | 205,98 | 197,38 | 204,82 | 204,82 | 5.804 |
22 gen 2024 | 194,30 | 202,35 | 193,54 | 198,90 | 198,90 | 11.306 |
19 gen 2024 | 186,10 | 191,01 | 186,60 | 190,99 | 190,99 | 3.604 |
18 gen 2024 | 188,20 | 191,00 | 184,54 | 186,61 | 186,61 | 4.706 |
17 gen 2024 | 186,10 | 187,53 | 182,58 | 187,02 | 187,02 | 1.862 |
16 gen 2024 | 186,10 | 191,08 | 186,52 | 187,42 | 187,42 | 5.694 |
15 gen 2024 | 190,70 | 190,70 | 190,70 | 190,70 | 190,70 | - |
12 gen 2024 | 191,50 | 195,88 | 189,27 | 192,06 | 192,06 | 4.709 |
11 gen 2024 | 198,10 | 201,60 | 196,10 | 197,91 | 197,91 | 3.534 |
10 gen 2024 | 196,85 | 200,00 | 194,50 | 200,00 | 200,00 | 2.221 |
09 gen 2024 | 196,75 | 198,21 | 195,06 | 195,81 | 195,81 | 1.528 |
08 gen 2024 | 189,40 | 196,22 | 191,32 | 196,04 | 196,04 | 2.592 |
05 gen 2024 | 184,60 | 191,39 | 184,00 | 189,88 | 189,88 | 3.901 |
04 gen 2024 | 182,90 | 186,83 | 181,82 | 185,44 | 185,44 | 25.696 |
03 gen 2024 | 188,00 | 187,00 | 182,70 | 183,54 | 183,54 | 4.030 |
02 gen 2024 | 200,55 | 196,23 | 188,89 | 189,24 | 189,24 | 7.696 |
29 dic 2023 | 201,45 | 201,82 | 198,68 | 200,16 | 200,16 | 1.422 |
28 dic 2023 | 198,30 | 201,74 | 198,00 | 201,47 | 201,47 | 2.028 |
27 dic 2023 | 197,65 | 200,84 | 197,22 | 198,65 | 198,65 | 989 |
22 dic 2023 | 196,20 | 197,79 | 194,89 | 195,75 | 195,75 | 25.517 |
21 dic 2023 | 197,75 | 196,96 | 193,72 | 194,94 | 194,94 | 2.189 |
20 dic 2023 | 197,65 | 199,74 | 196,79 | 198,07 | 198,07 | 4.392 |
19 dic 2023 | 197,30 | 200,84 | 198,37 | 199,02 | 199,02 | 9.593 |
18 dic 2023 | 197,75 | 200,00 | 196,56 | 199,87 | 199,87 | 7.978 |
15 dic 2023 | 200,65 | 200,70 | 197,21 | 197,90 | 197,90 | 5.457 |
14 dic 2023 | 196,85 | 200,09 | 196,23 | 199,54 | 199,54 | 58.240 |
13 dic 2023 | 194,30 | 195,74 | 192,21 | 192,50 | 192,50 | 5.857 |
12 dic 2023 | 192,50 | 193,79 | 189,72 | 193,34 | 193,34 | 7.117 |
11 dic 2023 | 190,70 | 196,65 | 187,64 | 193,47 | 193,47 | 11.780 |
08 dic 2023 | 187,50 | 191,58 | 185,80 | 191,39 | 191,39 | 7.007 |
07 dic 2023 | 185,00 | 188,58 | 183,00 | 188,18 | 188,18 | 4.220 |
*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...