Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 0,00 | 0,00 | 0,00 | 182,92 | 182,92 | - |
23 mag 2024 | 183,71 | 184,99 | 182,37 | 182,55 | 182,55 | 161 |
22 mag 2024 | 182,93 | 184,02 | 182,12 | 183,03 | 183,03 | 364 |
21 mag 2024 | 183,60 | 184,00 | 182,25 | 183,30 | 183,30 | 450 |
20 mag 2024 | 184,22 | 185,71 | 183,45 | 184,62 | 184,62 | 583 |
17 mag 2024 | 185,00 | 185,00 | 183,11 | 183,15 | 183,15 | 670 |
16 mag 2024 | 182,44 | 184,36 | 182,11 | 184,26 | 184,26 | 26 |
15 mag 2024 | 182,59 | 184,00 | 180,82 | 184,00 | 184,00 | 43 |
14 mag 2024 | 178,40 | 180,05 | 178,40 | 179,64 | 179,64 | 690 |
13 mag 2024 | 181,00 | 181,44 | 178,61 | 178,78 | 178,78 | 154 |
10 mag 2024 | 180,98 | 182,04 | 179,54 | 179,68 | 179,68 | 41 |
09 mag 2024 | 179,47 | 179,97 | 178,83 | 179,08 | 179,08 | 39 |
08 mag 2024 | 177,71 | 178,56 | 177,28 | 177,96 | 177,96 | 49 |
07 mag 2024 | 178,22 | 178,35 | 176,90 | 178,35 | 178,35 | 4 |
03 mag 2024 | 172,04 | 175,04 | 171,77 | 174,65 | 174,65 | 95 |
02 mag 2024 | 166,99 | 175,63 | 163,30 | 175,16 | 175,16 | 718 |
01 mag 2024 | 177,19 | 179,50 | 174,21 | 174,34 | 174,34 | 233 |
30 apr 2024 | 179,06 | 180,31 | 176,74 | 177,61 | 177,61 | 35 |
29 apr 2024 | 182,62 | 182,62 | 180,44 | 180,90 | 180,90 | 40 |
26 apr 2024 | 180,40 | 182,45 | 178,86 | 181,33 | 181,33 | 197 |
25 apr 2024 | 179,81 | 180,85 | 178,02 | 180,85 | 180,85 | 60 |
24 apr 2024 | 181,38 | 181,79 | 179,21 | 179,89 | 179,89 | 340 |
23 apr 2024 | 178,03 | 180,12 | 178,03 | 179,72 | 179,72 | 31 |
22 apr 2024 | 177,64 | 178,72 | 176,17 | 178,20 | 178,20 | 16 |
19 apr 2024 | 175,80 | 177,17 | 174,82 | 176,32 | 176,32 | 253 |
18 apr 2024 | 179,65 | 179,65 | 173,90 | 173,90 | 173,90 | 159 |
17 apr 2024 | 178,71 | 180,01 | 177,80 | 178,17 | 178,17 | 405 |
16 apr 2024 | 178,89 | 179,19 | 177,07 | 178,91 | 178,91 | 160 |
15 apr 2024 | 182,20 | 182,68 | 179,82 | 180,03 | 180,03 | 950 |
12 apr 2024 | 180,21 | 181,43 | 179,50 | 180,32 | 180,32 | 537 |
11 apr 2024 | 182,01 | 184,09 | 181,45 | 183,33 | 183,33 | 360 |
10 apr 2024 | 185,22 | 186,59 | 182,29 | 182,43 | 182,43 | 56 |
09 apr 2024 | 187,42 | 187,42 | 185,10 | 185,96 | 185,96 | 153 |
08 apr 2024 | 185,01 | 187,44 | 183,78 | 186,98 | 186,98 | 8 |
05 apr 2024 | 184,49 | 185,60 | 183,51 | 185,60 | 185,60 | 234 |
04 apr 2024 | 187,05 | 187,92 | 186,76 | 187,38 | 187,38 | 78 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 184,64 | 186,04 | 184,50 | 185,88 | 185,88 | 212 |
28 mar 2024 | 189,99 | 190,33 | 188,45 | 189,78 | 189,78 | 393 |
27 mar 2024 | 191,25 | 191,60 | 188,70 | 189,01 | 189,01 | 258 |
26 mar 2024 | 189,59 | 191,19 | 189,59 | 190,00 | 190,00 | 142 |
25 mar 2024 | 189,04 | 189,58 | 187,42 | 188,34 | 188,34 | 81 |
22 mar 2024 | 189,72 | 191,43 | 188,54 | 190,71 | 190,71 | 1.525 |
21 mar 2024 | 190,48 | 194,24 | 190,40 | 193,28 | 193,28 | 1.385 |
20 mar 2024 | 185,96 | 188,93 | 185,86 | 188,38 | 188,38 | 686 |
19 mar 2024 | 183,67 | 185,10 | 183,04 | 185,10 | 185,10 | 6 |
18 mar 2024 | 183,40 | 184,02 | 182,19 | 184,02 | 184,02 | 424 |
15 mar 2024 | 182,19 | 183,29 | 180,28 | 180,64 | 180,64 | 348 |
14 mar 2024 | 186,16 | 187,27 | 184,20 | 184,34 | 184,34 | 468 |
13 mar 2024 | 187,25 | 188,70 | 186,24 | 186,24 | 186,24 | 89 |
12 mar 2024 | 186,90 | 187,91 | 186,90 | 187,54 | 187,54 | 255 |
11 mar 2024 | 185,40 | 186,26 | 184,31 | 185,67 | 185,67 | 223 |
08 mar 2024 | 186,66 | 187,32 | 185,57 | 185,57 | 185,57 | 178 |
07 mar 2024 | 184,99 | 187,00 | 183,30 | 186,47 | 186,47 | 150 |
06 mar 2024 | 181,64 | 183,72 | 180,78 | 182,09 | 182,09 | 451 |
05 mar 2024 | 186,00 | 186,00 | 178,03 | 178,03 | 178,03 | 234 |
04 mar 2024 | 187,72 | 187,82 | 186,79 | 187,82 | 187,82 | 72 |
01 mar 2024 | 183,01 | 187,83 | 182,82 | 187,83 | 187,83 | 238 |
29 feb 2024 | 184,50 | 184,88 | 181,45 | 182,54 | 182,54 | 895 |
28 feb 2024 | 182,36 | 185,32 | 182,03 | 184,98 | 184,98 | 437 |
27 feb 2024 | 182,40 | 182,40 | 181,08 | 181,71 | 181,71 | 11 |
26 feb 2024 | 180,88 | 182,43 | 180,88 | 182,35 | 182,35 | 113 |
23 feb 2024 | 180,56 | 181,41 | 179,65 | 181,37 | 181,37 | 204 |
22 feb 2024 | 178,57 | 180,61 | 178,57 | 180,47 | 180,47 | 216 |
21 feb 2024 | 173,87 | 176,19 | 173,47 | 175,68 | 175,68 | 94 |
20 feb 2024 | 178,21 | 178,21 | 174,78 | 177,01 | 177,01 | 592 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 181,99 | 181,99 | 179,69 | 179,81 | 179,81 | 399 |
15 feb 2024 | 181,57 | 182,29 | 180,47 | 182,21 | 182,21 | 105 |
14 feb 2024 | 178,77 | 180,05 | 178,69 | 179,99 | 179,99 | 349 |
13 feb 2024 | 174,07 | 177,49 | 173,06 | 176,94 | 176,94 | 298 |
12 feb 2024 | 182,55 | 183,10 | 178,50 | 178,81 | 178,81 | 120 |
09 feb 2024 | 182,55 | 183,30 | 181,66 | 183,30 | 183,30 | 719 |
08 feb 2024 | 180,84 | 181,05 | 179,25 | 181,02 | 181,02 | 271 |
07 feb 2024 | 177,74 | 179,52 | 177,74 | 179,11 | 179,11 | 500 |
06 feb 2024 | 177,21 | 179,03 | 176,48 | 176,62 | 176,62 | 3.158 |
05 feb 2024 | 178,52 | 178,58 | 176,17 | 177,26 | 177,26 | 305 |
02 feb 2024 | 179,36 | 180,06 | 177,84 | 178,32 | 178,32 | 287 |
01 feb 2024 | 178,15 | 182,29 | 176,83 | 177,22 | 177,22 | 253 |
31 gen 2024 | 182,45 | 183,95 | 181,12 | 183,08 | 183,08 | 527 |
30 gen 2024 | 184,05 | 184,81 | 183,12 | 183,90 | 183,90 | 42 |
29 gen 2024 | 182,08 | 183,62 | 182,08 | 182,99 | 182,99 | 50 |
26 gen 2024 | 180,03 | 181,20 | 179,51 | 181,20 | 181,20 | 638 |
25 gen 2024 | 180,80 | 181,06 | 179,89 | 179,89 | 179,89 | 156 |
24 gen 2024 | 179,78 | 182,55 | 179,78 | 181,33 | 181,33 | 794 |
23 gen 2024 | 177,70 | 178,55 | 177,61 | 177,71 | 177,71 | 15 |
22 gen 2024 | 177,25 | 178,76 | 176,01 | 176,55 | 176,55 | 23 |
19 gen 2024 | 174,49 | 175,33 | 173,78 | 175,01 | 175,01 | 266 |
18 gen 2024 | 172,33 | 172,97 | 171,53 | 171,53 | 171,53 | 353 |
17 gen 2024 | 170,79 | 171,40 | 170,22 | 171,11 | 171,11 | 214 |
16 gen 2024 | 171,56 | 172,17 | 170,82 | 170,82 | 170,82 | 21 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 172,77 | 173,03 | 171,91 | 172,08 | 172,08 | 164 |
11 gen 2024 | 169,93 | 171,57 | 169,63 | 171,57 | 171,57 | 94 |
10 gen 2024 | 168,55 | 169,03 | 167,71 | 168,64 | 168,64 | 182 |
09 gen 2024 | 168,67 | 169,94 | 168,67 | 169,26 | 169,26 | 15 |
08 gen 2024 | 167,94 | 168,96 | 167,91 | 168,96 | 168,96 | 10 |
05 gen 2024 | 166,97 | 166,97 | 166,53 | 166,53 | 166,53 | 56 |
04 gen 2024 | 169,88 | 170,05 | 169,58 | 169,58 | 169,58 | 91 |
03 gen 2024 | 168,75 | 168,75 | 166,69 | 166,69 | 166,69 | 557 |
*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...