Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 133,00 | 135,00 | 133,00 | 135,00 | 135,00 | 391 |
25 apr 2024 | 132,90 | 133,89 | 130,80 | 133,30 | 133,30 | 6.844 |
24 apr 2024 | 130,80 | 130,90 | 129,60 | 129,70 | 129,70 | 3.310 |
23 apr 2024 | 129,00 | 131,00 | 128,96 | 130,13 | 130,13 | 6.104 |
22 apr 2024 | 130,50 | 130,99 | 127,67 | 127,67 | 127,67 | 21.664 |
19 apr 2024 | 130,50 | 131,20 | 129,60 | 130,21 | 130,21 | 31.578 |
18 apr 2024 | 128,80 | 134,70 | 124,99 | 131,17 | 131,17 | 20.039 |
17 apr 2024 | 130,70 | 131,60 | 127,99 | 128,02 | 128,02 | 8.517 |
16 apr 2024 | 130,80 | 132,80 | 128,20 | 131,10 | 131,10 | 18.513 |
15 apr 2024 | 137,00 | 137,90 | 131,30 | 133,00 | 133,00 | 16.642 |
12 apr 2024 | 142,50 | 144,00 | 137,70 | 139,43 | 139,43 | 2.786 |
11 apr 2024 | 143,30 | 144,00 | 140,69 | 140,70 | 140,70 | 10.216 |
10 apr 2024 | 145,20 | 149,68 | 142,39 | 143,00 | 143,00 | 3.184 |
09 apr 2024 | 140,30 | 145,30 | 140,30 | 144,90 | 144,90 | 1.811 |
08 apr 2024 | 141,70 | 142,90 | 140,70 | 141,50 | 141,50 | 3.799 |
05 apr 2024 | 137,50 | 142,80 | 137,50 | 141,90 | 141,90 | 3.677 |
04 apr 2024 | 139,80 | 141,20 | 139,80 | 140,00 | 140,00 | 4.599 |
03 apr 2024 | 140,80 | 141,30 | 138,40 | 139,50 | 139,50 | 8.687 |
02 apr 2024 | 147,50 | 147,50 | 143,00 | 146,50 | 146,50 | 9.724 |
28 mar 2024 | 143,10 | 144,51 | 142,10 | 144,50 | 144,50 | 4.036 |
27 mar 2024 | 144,40 | 145,80 | 144,00 | 145,67 | 145,67 | 10.424 |
26 mar 2024 | 139,80 | 145,00 | 139,80 | 141,54 | 141,54 | 23.917 |
25 mar 2024 | 140,60 | 142,80 | 136,90 | 141,00 | 141,00 | 11.938 |
22 mar 2024 | 142,60 | 143,30 | 140,40 | 142,65 | 142,65 | 9.489 |
21 mar 2024 | 143,00 | 143,00 | 140,70 | 142,09 | 142,09 | 34.054 |
20 mar 2024 | 139,30 | 142,50 | 136,20 | 142,19 | 142,19 | 1.795 |
19 mar 2024 | 138,10 | 141,10 | 138,10 | 139,17 | 139,17 | 3.666 |
18 mar 2024 | 139,50 | 140,00 | 138,93 | 139,10 | 139,10 | 2.670 |
15 mar 2024 | 140,20 | 142,00 | 139,51 | 139,51 | 139,51 | 1.086 |
14 mar 2024 | 145,40 | 145,40 | 139,60 | 139,80 | 139,80 | 5.503 |
13 mar 2024 | 147,50 | 149,00 | 145,40 | 145,50 | 145,50 | 16.303 |
12 mar 2024 | 150,70 | 150,70 | 149,60 | 150,40 | 150,40 | 161 |
11 mar 2024 | 153,30 | 154,49 | 151,20 | 152,40 | 152,40 | 13.686 |
08 mar 2024 | 154,40 | 157,51 | 152,70 | 157,51 | 157,51 | 918 |
07 mar 2024 | 155,30 | 158,70 | 155,30 | 158,45 | 158,45 | 16.411 |
06 mar 2024 | 155,80 | 157,00 | 154,90 | 157,00 | 157,00 | 11.636 |
05 mar 2024 | 154,50 | 157,90 | 151,00 | 151,00 | 151,00 | 8.226 |
04 mar 2024 | 154,10 | 155,00 | 153,00 | 153,40 | 153,40 | 10.344 |
01 mar 2024 | 153,60 | 154,00 | 152,80 | 153,29 | 153,29 | 20.600 |
29 feb 2024 | 149,70 | 156,00 | 149,70 | 156,00 | 156,00 | 15.093 |
28 feb 2024 | 146,70 | 148,20 | 145,70 | 148,20 | 148,20 | 7.526 |
27 feb 2024 | 147,40 | 147,81 | 146,57 | 147,24 | 147,24 | 9.624 |
26 feb 2024 | 148,80 | 149,20 | 146,10 | 147,50 | 147,50 | 7.926 |
23 feb 2024 | 145,20 | 147,50 | 145,20 | 147,10 | 147,10 | 5.820 |
22 feb 2024 | 144,60 | 146,80 | 143,90 | 145,72 | 145,72 | 2.323 |
21 feb 2024 | 142,50 | 144,20 | 141,10 | 142,10 | 142,10 | 1.298 |
20 feb 2024 | 148,30 | 148,30 | 142,00 | 142,00 | 142,00 | 10.411 |
19 feb 2024 | 143,20 | 148,90 | 143,20 | 148,50 | 148,50 | 4.041 |
16 feb 2024 | 144,40 | 148,40 | 144,40 | 145,20 | 145,20 | 5.678 |
15 feb 2024 | 145,30 | 146,10 | 144,36 | 144,60 | 144,60 | 7.183 |
14 feb 2024 | 146,90 | 146,90 | 144,70 | 145,90 | 145,90 | 12.256 |
13 feb 2024 | 142,80 | 145,20 | 141,90 | 144,69 | 144,69 | 14.445 |
12 feb 2024 | 141,90 | 142,50 | 141,59 | 141,60 | 141,60 | 6.542 |
09 feb 2024 | 142,30 | 142,39 | 140,30 | 140,80 | 140,80 | 15.483 |
08 feb 2024 | 142,30 | 144,70 | 142,30 | 143,31 | 143,31 | 12.704 |
07 feb 2024 | 139,00 | 141,60 | 139,00 | 140,61 | 140,61 | 2.629 |
06 feb 2024 | 140,20 | 140,27 | 138,50 | 140,27 | 140,27 | 15.419 |
05 feb 2024 | 141,40 | 141,61 | 139,00 | 141,20 | 141,20 | 15.983 |
02 feb 2024 | 143,20 | 143,70 | 143,00 | 143,00 | 143,00 | 107 |
01 feb 2024 | 147,80 | 147,80 | 142,60 | 143,53 | 143,53 | 934 |
31 gen 2024 | 147,20 | 148,70 | 145,70 | 147,52 | 147,52 | 19.676 |
30 gen 2024 | 145,70 | 148,00 | 143,69 | 143,69 | 143,69 | 34.091 |
29 gen 2024 | 143,00 | 148,23 | 141,61 | 148,23 | 148,23 | 8.230 |
26 gen 2024 | 133,10 | 135,30 | 132,10 | 133,70 | 133,70 | 10.317 |
25 gen 2024 | 137,40 | 137,40 | 134,99 | 135,00 | 135,00 | 11.861 |
24 gen 2024 | 134,90 | 138,90 | 134,70 | 136,80 | 136,80 | 26.935 |
23 gen 2024 | 129,30 | 134,20 | 128,30 | 132,13 | 132,13 | 11.863 |
22 gen 2024 | 129,10 | 130,51 | 125,90 | 130,02 | 130,02 | 4.065 |
19 gen 2024 | 131,70 | 132,00 | 127,69 | 128,42 | 128,42 | 37.515 |
18 gen 2024 | 127,90 | 131,50 | 127,90 | 130,79 | 130,79 | 10.541 |
17 gen 2024 | 128,70 | 131,80 | 127,70 | 129,97 | 129,97 | 8.616 |
16 gen 2024 | 131,80 | 133,40 | 130,50 | 132,93 | 132,93 | 22.531 |
15 gen 2024 | 135,00 | 137,10 | 132,00 | 132,45 | 132,45 | 9.157 |
12 gen 2024 | 138,10 | 139,00 | 136,39 | 137,64 | 137,64 | 9.499 |
11 gen 2024 | 139,60 | 140,50 | 134,90 | 139,42 | 139,42 | 12.146 |
10 gen 2024 | 140,30 | 140,30 | 136,90 | 137,10 | 137,10 | 3.215 |
09 gen 2024 | 137,50 | 139,80 | 136,80 | 139,20 | 139,20 | 19.662 |
08 gen 2024 | 140,50 | 140,50 | 137,50 | 138,05 | 138,05 | 4.638 |
05 gen 2024 | 140,80 | 140,80 | 138,20 | 138,79 | 138,79 | 4.840 |
04 gen 2024 | 143,90 | 144,20 | 141,20 | 142,13 | 142,13 | 6.874 |
03 gen 2024 | 144,90 | 144,90 | 141,30 | 142,62 | 142,62 | 7.082 |
02 gen 2024 | 149,40 | 149,40 | 145,00 | 147,49 | 147,49 | 2.325 |
29 dic 2023 | 148,90 | 149,50 | 147,50 | 148,50 | 148,50 | 5.578 |
28 dic 2023 | 148,10 | 149,10 | 147,99 | 148,39 | 148,39 | 4.112 |
27 dic 2023 | 148,30 | 149,00 | 147,30 | 148,44 | 148,44 | 2.428 |
22 dic 2023 | 147,00 | 148,00 | 145,00 | 146,92 | 146,92 | 6.347 |
21 dic 2023 | 150,80 | 152,00 | 147,29 | 147,29 | 147,29 | 6.660 |
20 dic 2023 | 152,10 | 155,20 | 152,10 | 153,40 | 153,40 | 5.838 |
19 dic 2023 | 149,90 | 153,90 | 149,90 | 153,40 | 153,40 | 14.328 |
18 dic 2023 | 146,90 | 148,50 | 146,00 | 146,83 | 146,83 | 26.167 |
15 dic 2023 | 146,30 | 148,60 | 144,30 | 148,08 | 148,08 | 16.457 |
14 dic 2023 | 145,10 | 146,10 | 142,80 | 143,73 | 143,73 | 28.581 |
13 dic 2023 | 146,30 | 146,80 | 140,80 | 141,35 | 141,35 | 11.375 |
12 dic 2023 | 157,40 | 157,40 | 144,49 | 144,51 | 144,51 | 41.688 |
11 dic 2023 | 173,40 | 176,60 | 172,57 | 175,64 | 175,64 | 6.236 |
08 dic 2023 | 171,20 | 174,00 | 170,82 | 173,02 | 173,02 | 4.840 |
07 dic 2023 | 168,70 | 170,00 | 167,21 | 167,21 | 167,21 | 3.333 |
06 dic 2023 | 159,00 | 170,00 | 157,78 | 168,68 | 168,68 | 8.486 |
05 dic 2023 | 153,00 | 157,70 | 153,00 | 155,82 | 155,82 | 4.398 |
04 dic 2023 | 156,80 | 156,80 | 153,00 | 155,62 | 155,62 | 5.187 |
*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...