Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 149,60 | 150,20 | 149,00 | 149,20 | 149,20 | 1.296 |
16 apr 2024 | 149,80 | 148,20 | 147,40 | 148,20 | 148,20 | 620 |
15 apr 2024 | 150,50 | 152,60 | 149,99 | 152,11 | 152,11 | 532 |
12 apr 2024 | 154,10 | 156,60 | 151,00 | 151,00 | 151,00 | 1.520 |
11 apr 2024 | 151,70 | 154,80 | 152,20 | 154,80 | 154,80 | 383 |
10 apr 2024 | 154,50 | 158,00 | 151,00 | 158,00 | 158,00 | 200 |
09 apr 2024 | 155,50 | 154,80 | 154,40 | 154,40 | 154,40 | 139 |
08 apr 2024 | 155,30 | 156,39 | 155,40 | 156,00 | 156,00 | 791 |
05 apr 2024 | 157,80 | 156,40 | 154,60 | 155,80 | 155,80 | 588 |
04 apr 2024 | 159,30 | 159,40 | 158,00 | 159,40 | 159,40 | 249 |
03 apr 2024 | 157,60 | 160,40 | 159,40 | 159,40 | 159,40 | 447 |
02 apr 2024 | 159,10 | 158,40 | 157,80 | 158,40 | 158,40 | 157 |
28 mar 2024 | 165,80 | 161,22 | 158,00 | 158,05 | 158,05 | 794 |
27 mar 2024 | 160,40 | 164,60 | 160,40 | 164,60 | 164,60 | 1.063 |
26 mar 2024 | 160,00 | 160,60 | 160,00 | 160,00 | 160,00 | 418 |
25 mar 2024 | 158,10 | 161,00 | 157,00 | 158,80 | 158,80 | 2.679 |
22 mar 2024 | 160,00 | 162,00 | 158,40 | 158,40 | 158,40 | 242 |
21 mar 2024 | 157,80 | 161,80 | 156,40 | 161,59 | 161,59 | 560 |
20 mar 2024 | 151,50 | 157,20 | 151,60 | 153,50 | 153,50 | 495 |
19 mar 2024 | 156,40 | 155,80 | 151,20 | 152,32 | 152,32 | 1.296 |
18 mar 2024 | 164,00 | 164,40 | 157,60 | 159,22 | 159,22 | 2.218 |
15 mar 2024 | 165,20 | 164,99 | 164,00 | 164,99 | 164,99 | 146 |
14 mar 2024 | 166,30 | 166,60 | 165,20 | 165,51 | 165,51 | 308 |
13 mar 2024 | 166,30 | 166,40 | 165,40 | 166,20 | 166,20 | 135 |
12 mar 2024 | 162,30 | 166,20 | 164,40 | 166,00 | 166,00 | 399 |
11 mar 2024 | 163,30 | 161,60 | 159,20 | 161,60 | 161,60 | 1.164 |
08 mar 2024 | 163,50 | 165,60 | 164,80 | 165,00 | 165,00 | 170 |
07 mar 2024 | 164,40 | 162,80 | 162,39 | 162,40 | 162,40 | 1.026 |
06 mar 2024 | 159,50 | 166,00 | 159,40 | 165,11 | 165,11 | 1.032 |
05 mar 2024 | 160,20 | 159,60 | 158,80 | 159,21 | 159,21 | 175 |
04 mar 2024 | 157,40 | 158,80 | 157,40 | 158,80 | 158,80 | 1.366 |
01 mar 2024 | 154,50 | 156,20 | 155,40 | 155,97 | 155,97 | 399 |
29 feb 2024 | 154,10 | 155,71 | 153,99 | 155,71 | 155,71 | 746 |
28 feb 2024 | 158,90 | 155,40 | 155,39 | 155,40 | 155,40 | 47 |
27 feb 2024 | 153,80 | 158,64 | 153,80 | 158,64 | 158,64 | 244 |
26 feb 2024 | 153,80 | 155,80 | 154,56 | 154,56 | 154,56 | 1.126 |
23 feb 2024 | 156,80 | 157,40 | 155,00 | 155,21 | 155,21 | 1.012 |
22 feb 2024 | 152,20 | 156,40 | 152,40 | 154,84 | 154,84 | 851 |
21 feb 2024 | 149,60 | 149,21 | 148,02 | 149,21 | 149,21 | 1.225 |
20 feb 2024 | 150,30 | 152,01 | 150,20 | 151,02 | 151,02 | 1.033 |
19 feb 2024 | 150,10 | 151,00 | 149,40 | 150,00 | 150,00 | 538 |
16 feb 2024 | 147,70 | 151,80 | 150,00 | 151,41 | 151,41 | 7.015 |
15 feb 2024 | 153,20 | 154,20 | 151,80 | 151,80 | 151,80 | 488 |
14 feb 2024 | 149,40 | 155,40 | 148,60 | 155,40 | 155,40 | 1.598 |
13 feb 2024 | 148,80 | 149,00 | 143,60 | 149,00 | 149,00 | 2.577 |
12 feb 2024 | 148,40 | 149,54 | 146,80 | 148,20 | 148,20 | 1.492 |
09 feb 2024 | 148,40 | 151,00 | 144,80 | 147,00 | 147,00 | 665 |
08 feb 2024 | 145,20 | 150,20 | 141,60 | 146,60 | 146,60 | 1.422 |
07 feb 2024 | 138,70 | 146,99 | 139,60 | 146,99 | 146,99 | 2.944 |
06 feb 2024 | 138,50 | 140,60 | 138,60 | 139,64 | 139,64 | 1.555 |
05 feb 2024 | 141,40 | 141,80 | 139,01 | 140,25 | 140,25 | 1.712 |
02 feb 2024 | 139,30 | 142,00 | 141,00 | 142,00 | 142,00 | 377 |
01 feb 2024 | 139,70 | 140,80 | 139,80 | 139,80 | 139,80 | 216 |
31 gen 2024 | 142,10 | 143,20 | 140,45 | 141,95 | 141,95 | 853 |
30 gen 2024 | 142,50 | 143,20 | 142,79 | 142,79 | 142,79 | 327 |
29 gen 2024 | 145,00 | 143,60 | 143,60 | 143,60 | 143,60 | 52 |
26 gen 2024 | 140,40 | 144,40 | 139,20 | 144,40 | 144,40 | 282 |
25 gen 2024 | 140,20 | 141,00 | 140,00 | 140,69 | 140,69 | 659 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 138,10 | 140,20 | 138,00 | 139,22 | 139,22 | 733 |
19 gen 2024 | 138,10 | 140,00 | 138,20 | 139,46 | 139,46 | 3.181 |
18 gen 2024 | 135,50 | 137,99 | 134,80 | 135,00 | 135,00 | 1.866 |
17 gen 2024 | 136,40 | 136,60 | 134,00 | 135,00 | 135,00 | 5.936 |
16 gen 2024 | 140,80 | 138,20 | 135,20 | 136,99 | 136,99 | 5.306 |
15 gen 2024 | 142,70 | 143,80 | 139,40 | 143,00 | 143,00 | 3.416 |
12 gen 2024 | 144,20 | 144,00 | 139,80 | 140,38 | 140,38 | 6.154 |
11 gen 2024 | 150,10 | 151,00 | 147,20 | 147,79 | 147,79 | 817 |
10 gen 2024 | 149,80 | 149,80 | 148,00 | 149,00 | 149,00 | 421 |
09 gen 2024 | 151,30 | 151,80 | 148,60 | 149,46 | 149,46 | 788 |
08 gen 2024 | 149,40 | 151,80 | 149,00 | 151,79 | 151,79 | 228 |
05 gen 2024 | 150,90 | 150,20 | 148,20 | 149,40 | 149,40 | 199 |
04 gen 2024 | 151,70 | 152,60 | 150,59 | 151,21 | 151,21 | 1.869 |
03 gen 2024 | 154,10 | 152,48 | 150,20 | 150,41 | 150,41 | 1.565 |
02 gen 2024 | 157,80 | 157,80 | 153,80 | 154,00 | 154,00 | 3.433 |
29 dic 2023 | 156,00 | 158,00 | 156,00 | 156,83 | 156,83 | 754 |
28 dic 2023 | 155,30 | 156,80 | 154,81 | 155,79 | 155,79 | 1.283 |
27 dic 2023 | 154,10 | 157,80 | 154,80 | 156,41 | 156,41 | 2.707 |
22 dic 2023 | 150,70 | 154,80 | 152,80 | 153,20 | 153,20 | 2.209 |
21 dic 2023 | 154,30 | 151,81 | 147,40 | 149,22 | 149,22 | 8.138 |
20 dic 2023 | 161,00 | 162,20 | 159,79 | 160,60 | 160,60 | 4.697 |
19 dic 2023 | 158,70 | 163,60 | 158,60 | 162,47 | 162,47 | 6.285 |
18 dic 2023 | 158,70 | 161,20 | 158,40 | 159,60 | 159,60 | 1.138 |
15 dic 2023 | 154,10 | 161,00 | 158,41 | 158,41 | 158,41 | 1.374 |
14 dic 2023 | 150,90 | 158,00 | 153,20 | 155,00 | 155,00 | 2.424 |
13 dic 2023 | 153,40 | 151,80 | 149,20 | 150,21 | 150,21 | 674 |
12 dic 2023 | 155,70 | 155,35 | 152,39 | 152,40 | 152,40 | 935 |
11 dic 2023 | 154,90 | 158,20 | 156,00 | 156,40 | 156,40 | 6.860 |
08 dic 2023 | 152,40 | 156,62 | 155,20 | 156,62 | 156,62 | 2.229 |
07 dic 2023 | 149,20 | 153,00 | 147,80 | 152,19 | 152,19 | 2.645 |
06 dic 2023 | 150,90 | 150,80 | 149,40 | 150,79 | 150,79 | 1.375 |
05 dic 2023 | 146,70 | 151,00 | 148,00 | 150,39 | 150,39 | 2.623 |
04 dic 2023 | 150,10 | 151,40 | 147,59 | 150,00 | 150,00 | 1.828 |
01 dic 2023 | 148,60 | 152,20 | 147,40 | 150,60 | 150,60 | 3.871 |
30 nov 2023 | 152,00 | 152,00 | 146,60 | 147,01 | 147,01 | 253.327 |
29 nov 2023 | 148,40 | 154,60 | 149,00 | 153,30 | 153,30 | 7.873 |
28 nov 2023 | 145,40 | 147,80 | 144,40 | 146,22 | 146,22 | 6.475 |
27 nov 2023 | 146,10 | 147,00 | 144,20 | 145,01 | 145,01 | 4.960 |
24 nov 2023 | 146,50 | 147,20 | 144,40 | 146,39 | 146,39 | 1.207 |
23 nov 2023 | 146,10 | 148,80 | 146,20 | 147,72 | 147,72 | 1.035 |
*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...