Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 141,34 | 141,37 | 141,30 | 141,35 | 141,35 | 9.463 |
24 apr 2024 | 141,32 | 141,34 | 141,30 | 141,34 | 141,34 | 1.358 |
23 apr 2024 | 141,30 | 141,34 | 141,29 | 141,33 | 141,33 | 1.701 |
22 apr 2024 | 141,30 | 141,31 | 141,25 | 141,31 | 141,31 | 2.272 |
19 apr 2024 | 141,24 | 141,28 | 141,24 | 141,25 | 141,25 | 1.535 |
18 apr 2024 | 141,24 | 141,25 | 141,21 | 141,24 | 141,24 | 8.868 |
17 apr 2024 | 141,22 | 141,24 | 141,20 | 141,23 | 141,23 | 1.909 |
16 apr 2024 | 141,17 | 141,22 | 141,18 | 141,22 | 141,22 | 3.122 |
15 apr 2024 | 141,17 | 141,19 | 141,16 | 141,17 | 141,17 | 2.440 |
12 apr 2024 | 141,13 | 141,17 | 141,13 | 141,17 | 141,17 | 866 |
11 apr 2024 | 141,11 | 141,14 | 141,10 | 141,14 | 141,14 | 719 |
10 apr 2024 | 141,09 | 141,13 | 141,09 | 141,11 | 141,11 | 112 |
09 apr 2024 | 141,07 | 141,11 | 141,07 | 141,11 | 141,11 | 301 |
08 apr 2024 | 141,07 | 141,08 | 141,06 | 141,07 | 141,07 | 409 |
05 apr 2024 | 141,03 | 141,06 | 141,03 | 141,05 | 141,05 | 1.536 |
04 apr 2024 | 141,01 | 141,02 | 140,99 | 141,02 | 141,02 | 1.086 |
03 apr 2024 | 140,96 | 140,99 | 140,96 | 140,98 | 140,98 | 6.186 |
02 apr 2024 | 140,98 | 141,03 | 140,95 | 140,96 | 140,96 | 2.160 |
28 mar 2024 | 140,94 | 140,96 | 140,91 | 140,95 | 140,95 | 1.023 |
27 mar 2024 | 140,92 | 140,93 | 140,59 | 140,92 | 140,92 | 2.025 |
26 mar 2024 | 140,86 | 140,88 | 140,86 | 140,86 | 140,86 | 459 |
25 mar 2024 | 140,86 | 140,88 | 140,82 | 140,86 | 140,86 | 7.832 |
22 mar 2024 | 140,82 | 140,87 | 140,78 | 140,85 | 140,85 | 5.332 |
21 mar 2024 | 140,80 | 140,85 | 140,79 | 140,85 | 140,85 | 3.989 |
20 mar 2024 | 140,77 | 140,82 | 140,75 | 140,79 | 140,79 | 3.680 |
19 mar 2024 | 140,77 | 140,80 | 140,76 | 140,79 | 140,79 | 1.380 |
18 mar 2024 | 140,73 | 140,76 | 140,73 | 140,75 | 140,75 | 3.421 |
15 mar 2024 | 140,71 | 140,76 | 140,70 | 140,76 | 140,76 | 1.988 |
14 mar 2024 | 140,69 | 140,75 | 140,65 | 140,73 | 140,73 | 1.524 |
13 mar 2024 | 140,67 | 140,71 | 140,65 | 140,68 | 140,68 | 1.331 |
12 mar 2024 | 140,63 | 140,69 | 140,63 | 140,68 | 140,68 | 2.890 |
11 mar 2024 | 140,63 | 140,64 | 140,61 | 140,62 | 140,62 | 1.829 |
08 mar 2024 | 140,61 | 140,64 | 140,59 | 140,63 | 140,63 | 1.667 |
07 mar 2024 | 140,58 | 140,62 | 140,57 | 140,61 | 140,61 | 8.423 |
06 mar 2024 | 140,56 | 140,60 | 140,54 | 140,60 | 140,60 | 22.880 |
05 mar 2024 | 140,54 | 140,57 | 140,53 | 140,53 | 140,53 | 2.011 |
04 mar 2024 | 140,52 | 140,55 | 140,52 | 140,53 | 140,53 | 98 |
01 mar 2024 | 140,50 | 140,56 | 140,47 | 140,53 | 140,53 | 253 |
29 feb 2024 | 140,48 | 140,51 | 140,46 | 140,51 | 140,51 | 89 |
28 feb 2024 | 140,46 | 140,48 | 140,44 | 140,45 | 140,45 | 61 |
27 feb 2024 | 140,44 | 140,45 | 140,42 | 140,43 | 140,43 | 764 |
26 feb 2024 | 140,42 | 140,43 | 140,41 | 140,41 | 140,41 | 1.831 |
23 feb 2024 | 140,40 | 140,41 | 140,39 | 140,41 | 140,41 | 16.676 |
22 feb 2024 | 140,37 | 140,40 | 140,37 | 140,40 | 140,40 | 462 |
21 feb 2024 | 140,35 | 140,39 | 140,34 | 140,36 | 140,36 | 190 |
20 feb 2024 | 140,33 | 140,34 | 140,32 | 140,33 | 140,33 | 96 |
19 feb 2024 | 140,31 | 140,33 | 140,30 | 140,33 | 140,33 | 640 |
16 feb 2024 | 140,29 | 140,32 | 140,28 | 140,31 | 140,31 | 70 |
15 feb 2024 | 140,27 | 140,30 | 140,27 | 140,29 | 140,29 | 7.240 |
14 feb 2024 | 140,23 | 140,28 | 140,24 | 140,25 | 140,25 | 65 |
13 feb 2024 | 140,23 | 140,25 | 140,23 | 140,24 | 140,24 | 33 |
12 feb 2024 | 140,21 | 140,23 | 140,21 | 140,21 | 140,21 | 44 |
09 feb 2024 | 140,18 | 140,21 | 140,18 | 140,21 | 140,21 | 45 |
08 feb 2024 | 140,16 | 140,20 | 140,16 | 140,19 | 140,19 | 46 |
07 feb 2024 | 140,12 | 140,17 | 140,12 | 140,16 | 140,16 | 42 |
06 feb 2024 | 140,12 | 140,13 | 140,12 | 140,13 | 140,13 | 36 |
05 feb 2024 | 140,10 | 140,11 | 140,09 | 140,11 | 140,11 | 146 |
02 feb 2024 | 140,08 | 140,11 | 140,07 | 140,11 | 140,11 | 48.892 |
01 feb 2024 | 140,06 | 140,09 | 140,05 | 140,06 | 140,06 | 10.264 |
31 gen 2024 | 140,02 | 140,04 | 140,02 | 140,04 | 140,04 | 144 |
30 gen 2024 | 140,00 | 140,03 | 139,99 | 140,01 | 140,01 | 21 |
29 gen 2024 | 140,00 | 140,01 | 139,98 | 139,98 | 139,98 | 4.664 |
26 gen 2024 | 139,95 | 139,99 | 139,96 | 139,99 | 139,99 | 213 |
25 gen 2024 | 139,95 | 139,99 | 139,95 | 139,95 | 139,95 | 2.527 |
24 gen 2024 | 139,91 | 139,94 | 139,92 | 139,92 | 139,92 | 22 |
23 gen 2024 | 139,91 | 139,93 | 139,91 | 139,91 | 139,91 | 762 |
22 gen 2024 | 139,89 | 139,90 | 139,88 | 139,90 | 139,90 | 12.315 |
19 gen 2024 | 139,85 | 139,90 | 139,85 | 139,88 | 139,88 | 23.840 |
18 gen 2024 | 139,83 | 139,85 | 139,82 | 139,85 | 139,85 | 8.361 |
17 gen 2024 | 139,83 | 139,83 | 139,81 | 139,82 | 139,82 | 296 |
16 gen 2024 | 139,81 | 139,83 | 139,80 | 139,83 | 139,83 | 87 |
15 gen 2024 | 139,78 | 139,82 | 139,78 | 139,79 | 139,79 | 85 |
12 gen 2024 | 139,74 | 139,82 | 139,74 | 139,82 | 139,82 | 28 |
11 gen 2024 | 139,74 | 139,75 | 139,71 | 139,74 | 139,74 | 150 |
10 gen 2024 | 139,72 | 139,73 | 139,71 | 139,73 | 139,73 | 38 |
09 gen 2024 | 139,70 | 139,72 | 139,68 | 139,70 | 139,70 | 130 |
08 gen 2024 | 139,68 | 139,71 | 139,68 | 139,68 | 139,68 | 18 |
05 gen 2024 | 139,64 | 139,66 | 139,64 | 139,66 | 139,66 | 7 |
04 gen 2024 | 139,64 | 139,66 | 139,63 | 139,63 | 139,63 | 6.168 |
03 gen 2024 | 139,62 | 139,64 | 139,60 | 139,62 | 139,62 | 206 |
02 gen 2024 | 139,57 | 139,65 | 139,58 | 139,65 | 139,65 | 474 |
29 dic 2023 | 139,55 | 139,58 | 139,54 | 139,54 | 139,54 | 14 |
28 dic 2023 | 139,51 | 139,54 | 139,52 | 139,52 | 139,52 | 14 |
27 dic 2023 | 139,51 | 139,55 | 139,49 | 139,52 | 139,52 | 118 |
22 dic 2023 | 139,49 | 139,50 | 139,48 | 139,50 | 139,50 | 130 |
21 dic 2023 | 139,41 | 139,46 | 139,41 | 139,45 | 139,45 | 1.618 |
20 dic 2023 | 139,41 | 139,41 | 139,39 | 139,39 | 139,39 | 4.633 |
19 dic 2023 | 139,38 | 139,41 | 139,36 | 139,36 | 139,36 | 3.085 |
18 dic 2023 | 139,36 | 139,40 | 139,37 | 139,40 | 139,40 | 9.399 |
15 dic 2023 | 139,32 | 139,37 | 139,33 | 139,37 | 139,37 | 39 |
14 dic 2023 | 139,30 | 139,33 | 139,29 | 139,30 | 139,30 | 5.857 |
13 dic 2023 | 139,30 | 139,31 | 139,29 | 139,31 | 139,31 | 16 |
12 dic 2023 | 139,26 | 139,29 | 139,26 | 139,29 | 139,29 | 40 |
11 dic 2023 | 139,26 | 139,30 | 139,25 | 139,30 | 139,30 | 2.902 |
08 dic 2023 | 139,24 | 139,25 | 139,22 | 139,25 | 139,25 | 3.801 |
07 dic 2023 | 139,20 | 139,24 | 139,21 | 139,24 | 139,24 | 33 |
06 dic 2023 | 139,20 | 139,20 | 139,17 | 139,18 | 139,18 | 1.681 |
05 dic 2023 | 139,15 | 139,19 | 139,15 | 139,16 | 139,16 | 71 |
04 dic 2023 | 139,15 | 139,16 | 139,14 | 139,14 | 139,14 | 38 |
01 dic 2023 | 139,11 | 139,18 | 139,12 | 139,18 | 139,18 | 17 |
*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...