Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 133,25 | 136,50 | 133,00 | 136,20 | 136,20 | 316.382 |
02 mag 2024 | 134,20 | 134,50 | 132,50 | 132,90 | 132,90 | 1.474 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 135,15 | 135,20 | 134,00 | 134,00 | 134,00 | 672 |
29 apr 2024 | 135,15 | 135,00 | 133,90 | 134,90 | 134,90 | 226 |
26 apr 2024 | 135,85 | 135,90 | 134,70 | 135,50 | 135,50 | 1.211 |
25 apr 2024 | 140,30 | 138,60 | 135,40 | 135,85 | 135,85 | 1.731 |
24 apr 2024 | 141,85 | 140,90 | 138,60 | 138,60 | 138,60 | 2.708 |
23 apr 2024 | 140,45 | 141,80 | 140,20 | 141,56 | 141,56 | 435.180 |
22 apr 2024 | 137,25 | 141,50 | 136,90 | 141,14 | 141,14 | 472.910 |
19 apr 2024 | 138,85 | 137,60 | 135,80 | 136,90 | 136,90 | 21.848 |
18 apr 2024 | 138,50 | 139,60 | 138,88 | 139,59 | 139,59 | 5.915 |
17 apr 2024 | 137,00 | 140,60 | 137,20 | 139,32 | 139,32 | 4.330 |
16 apr 2024 | 138,50 | 138,80 | 136,80 | 137,70 | 137,70 | 5.713 |
15 apr 2024 | 137,70 | 140,20 | 137,10 | 139,31 | 139,31 | 7.670 |
12 apr 2024 | 139,90 | 140,00 | 138,90 | 139,74 | 139,74 | 4.000 |
11 apr 2024 | 139,25 | 139,10 | 138,10 | 138,54 | 138,54 | 3.779 |
10 apr 2024 | 137,05 | 140,41 | 137,90 | 138,22 | 138,22 | 5.228 |
09 apr 2024 | 139,40 | 139,80 | 137,39 | 138,25 | 138,25 | 55.104 |
08 apr 2024 | 139,85 | 141,00 | 138,40 | 140,19 | 140,19 | 6.187 |
05 apr 2024 | 145,65 | 145,40 | 142,50 | 143,93 | 143,93 | 716 |
04 apr 2024 | 145,70 | 145,80 | 144,70 | 145,73 | 145,73 | 2.530 |
03 apr 2024 | 143,35 | 145,21 | 142,80 | 143,91 | 143,91 | 3.733 |
02 apr 2024 | 145,15 | 145,40 | 140,80 | 143,16 | 143,16 | 5.293 |
28 mar 2024 | 142,70 | 145,00 | 142,00 | 145,00 | 145,00 | 10.849 |
27 mar 2024 | 141,95 | 145,50 | 141,10 | 143,88 | 143,88 | 2.802 |
26 mar 2024 | 139,55 | 142,20 | 139,00 | 142,20 | 142,20 | 5.590 |
25 mar 2024 | 139,50 | 140,00 | 139,40 | 139,53 | 139,53 | 1.370 |
22 mar 2024 | 139,55 | 140,20 | 138,90 | 139,77 | 139,77 | 3.376 |
21 mar 2024 | 138,70 | 140,50 | 138,60 | 139,65 | 139,65 | 5.684 |
20 mar 2024 | 136,00 | 138,30 | 135,70 | 137,65 | 137,65 | 5.203 |
19 mar 2024 | 137,05 | 136,80 | 133,10 | 134,79 | 134,79 | 1.784 |
18 mar 2024 | 138,00 | 138,90 | 137,40 | 137,55 | 137,55 | 4.636 |
15 mar 2024 | 137,45 | 139,80 | 137,60 | 138,23 | 138,23 | 1.779 |
14 mar 2024 | 138,20 | 139,80 | 136,50 | 138,48 | 138,48 | 1.785 |
13 mar 2024 | 134,60 | 137,40 | 134,70 | 136,64 | 136,64 | 4.960 |
12 mar 2024 | 133,55 | 134,60 | 132,00 | 134,40 | 134,40 | 758 |
11 mar 2024 | 135,75 | 136,00 | 133,50 | 133,79 | 133,79 | 9.041 |
08 mar 2024 | 138,30 | 138,90 | 137,20 | 137,71 | 137,71 | 21.637 |
07 mar 2024 | 141,95 | 141,80 | 137,00 | 139,32 | 139,32 | 14.134 |
06 mar 2024 | 154,00 | 150,90 | 139,60 | 147,53 | 147,53 | 8.884 |
05 mar 2024 | 170,15 | 170,20 | 162,30 | 165,29 | 165,29 | 4.070 |
04 mar 2024 | 167,70 | 170,60 | 169,10 | 170,22 | 170,22 | 2.257 |
01 mar 2024 | 176,95 | 178,10 | 164,40 | 171,86 | 171,86 | 2.547 |
29 feb 2024 | 174,60 | 176,49 | 173,88 | 173,88 | 173,88 | 1.791 |
28 feb 2024 | 173,15 | 174,98 | 171,40 | 172,42 | 172,42 | 3.454 |
27 feb 2024 | 173,80 | 174,00 | 172,50 | 173,22 | 173,22 | 4.562 |
26 feb 2024 | 172,90 | 173,98 | 171,00 | 172,80 | 172,80 | 8.044 |
23 feb 2024 | 170,75 | 173,62 | 170,30 | 171,29 | 171,29 | 7.925 |
22 feb 2024 | 170,65 | 171,70 | 169,60 | 171,39 | 171,39 | 5.971 |
21 feb 2024 | 167,40 | 169,99 | 167,80 | 168,25 | 168,25 | 3.933 |
20 feb 2024 | 169,30 | 170,00 | 167,60 | 168,68 | 168,68 | 4.835 |
19 feb 2024 | 169,25 | 170,20 | 168,60 | 169,04 | 169,04 | 4.430 |
16 feb 2024 | 164,35 | 169,87 | 165,40 | 169,34 | 169,34 | 3.856 |
15 feb 2024 | 163,00 | 167,30 | 163,70 | 166,16 | 166,16 | 3.256 |
14 feb 2024 | 149,25 | 164,50 | 149,60 | 156,34 | 156,34 | 7.503 |
13 feb 2024 | 150,10 | 151,10 | 148,00 | 149,57 | 149,57 | 3.852 |
12 feb 2024 | 150,00 | 151,48 | 149,20 | 150,62 | 150,62 | 4.132 |
09 feb 2024 | 152,55 | 152,70 | 150,60 | 152,70 | 152,70 | 1.535 |
08 feb 2024 | 153,45 | 154,00 | 152,20 | 152,58 | 152,58 | 3.500 |
07 feb 2024 | 153,90 | 155,60 | 152,20 | 154,19 | 154,19 | 6.758 |
06 feb 2024 | 142,60 | 147,00 | 142,60 | 145,87 | 145,87 | 6.037 |
05 feb 2024 | 144,65 | 145,40 | 142,69 | 144,02 | 144,02 | 2.859 |
02 feb 2024 | 148,60 | 147,60 | 144,80 | 147,60 | 147,60 | 19.338 |
01 feb 2024 | 147,45 | 149,20 | 147,40 | 147,80 | 147,80 | 1.584 |
31 gen 2024 | 147,80 | 149,20 | 148,39 | 148,39 | 148,39 | 2.421 |
30 gen 2024 | 146,45 | 149,19 | 146,70 | 149,19 | 149,19 | 2.838 |
29 gen 2024 | 146,65 | 147,80 | 144,80 | 146,78 | 146,78 | 8.162 |
26 gen 2024 | 145,75 | 148,60 | 146,50 | 147,61 | 147,61 | 6.896 |
25 gen 2024 | 145,60 | 146,51 | 144,60 | 146,51 | 146,51 | 5.903 |
24 gen 2024 | 144,50 | 145,80 | 144,00 | 144,62 | 144,62 | 4.502 |
23 gen 2024 | 146,35 | 146,60 | 144,00 | 144,86 | 144,86 | 11.653 |
22 gen 2024 | 147,55 | 149,10 | 146,30 | 147,98 | 147,98 | 1.368 |
19 gen 2024 | 150,40 | 151,30 | 148,70 | 149,85 | 149,85 | 7.991 |
18 gen 2024 | 148,55 | 149,78 | 147,60 | 149,78 | 149,78 | 10.789 |
17 gen 2024 | 151,50 | 153,00 | 145,70 | 148,29 | 148,29 | 6.499 |
16 gen 2024 | 156,75 | 157,30 | 153,99 | 155,18 | 155,18 | 6.747 |
15 gen 2024 | 158,90 | 159,30 | 157,00 | 157,99 | 157,99 | 5.813 |
12 gen 2024 | 158,25 | 159,60 | 157,00 | 159,32 | 159,32 | 6.073 |
11 gen 2024 | 161,50 | 162,60 | 158,10 | 159,57 | 159,57 | 16.309 |
10 gen 2024 | 159,40 | 161,10 | 159,20 | 159,24 | 159,24 | 3.831 |
09 gen 2024 | 161,30 | 161,90 | 158,90 | 159,99 | 159,99 | 28.978 |
08 gen 2024 | 162,10 | 167,50 | 160,20 | 162,72 | 162,72 | 17.421 |
05 gen 2024 | 156,50 | 157,50 | 155,40 | 155,61 | 155,61 | 5.358 |
04 gen 2024 | 154,40 | 157,30 | 154,60 | 156,59 | 156,59 | 18.256 |
03 gen 2024 | 155,00 | 155,50 | 153,90 | 154,62 | 154,62 | 17.221 |
02 gen 2024 | 157,95 | 158,30 | 155,00 | 155,06 | 155,06 | 10.983 |
29 dic 2023 | 158,35 | 159,10 | 157,60 | 158,30 | 158,30 | 3.811 |
28 dic 2023 | 157,80 | 158,80 | 158,00 | 158,35 | 158,35 | 7.100 |
27 dic 2023 | 158,75 | 159,50 | 157,37 | 158,13 | 158,13 | 9.722 |
22 dic 2023 | 160,25 | 160,50 | 158,10 | 158,93 | 158,93 | 343.199 |
21 dic 2023 | 158,25 | 160,69 | 157,50 | 158,56 | 158,56 | 16.312 |
20 dic 2023 | 157,55 | 159,99 | 157,40 | 157,80 | 157,80 | 15.430 |
19 dic 2023 | 157,20 | 158,10 | 157,10 | 157,71 | 157,71 | 12.446 |
18 dic 2023 | 156,50 | 157,20 | 156,00 | 156,82 | 156,82 | 7.955 |
15 dic 2023 | 156,00 | 158,50 | 155,50 | 156,92 | 156,92 | 11.026 |
14 dic 2023 | 154,40 | 156,88 | 154,10 | 155,19 | 155,19 | 14.129 |
13 dic 2023 | 155,45 | 156,50 | 152,30 | 153,96 | 153,96 | 5.036 |
12 dic 2023 | 153,25 | 157,20 | 152,30 | 156,70 | 156,70 | 41.786 |
11 dic 2023 | 150,55 | 154,00 | 150,30 | 152,90 | 152,90 | 9.103 |
*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...