Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 162,60 | 164,00 | 161,20 | 162,80 | 162,80 | 780 |
02 mag 2024 | 162,10 | 163,50 | 160,50 | 162,00 | 162,00 | 283 |
01 mag 2024 | 161,85 | 161,85 | 161,85 | 161,85 | 161,85 | - |
30 apr 2024 | 162,00 | 163,00 | 161,50 | 161,85 | 161,85 | 995 |
29 apr 2024 | 160,80 | 162,00 | 158,20 | 161,05 | 161,05 | 501 |
26 apr 2024 | 158,80 | 160,70 | 156,90 | 158,80 | 158,80 | 2.099 |
25 apr 2024 | 159,15 | 159,80 | 157,89 | 159,15 | 159,15 | 3.460 |
24 apr 2024 | 160,90 | 161,37 | 159,49 | 160,70 | 160,70 | 7.539 |
23 apr 2024 | 159,75 | 160,70 | 158,80 | 160,30 | 160,30 | 11.629 |
22 apr 2024 | 159,05 | 160,80 | 157,20 | 159,35 | 159,35 | 4.264 |
19 apr 2024 | 158,90 | 160,10 | 157,00 | 158,70 | 158,70 | 2.872 |
18 apr 2024 | 157,25 | 159,20 | 156,80 | 156,90 | 156,90 | 6.346 |
17 apr 2024 | 156,00 | 158,60 | 154,70 | 158,50 | 158,50 | 4.002 |
16 apr 2024 | 157,05 | 159,20 | 155,30 | 156,30 | 156,30 | 3.903 |
15 apr 2024 | 158,60 | 159,30 | 157,40 | 159,05 | 159,05 | 1.503 |
12 apr 2024 | 157,75 | 160,70 | 156,60 | 157,85 | 157,85 | 1.802 |
11 apr 2024 | 159,85 | 161,20 | 155,20 | 156,70 | 156,70 | 9.075 |
10 apr 2024 | 161,35 | 162,90 | 159,90 | 161,55 | 161,55 | 3.730 |
09 apr 2024 | 160,80 | 162,00 | 159,70 | 160,30 | 160,30 | 4.122 |
08 apr 2024 | 160,20 | 161,40 | 160,10 | 159,75 | 159,75 | 3.028 |
05 apr 2024 | 163,05 | 164,80 | 159,60 | 161,75 | 161,75 | 2.905 |
04 apr 2024 | 161,75 | 163,80 | 160,70 | 162,00 | 162,00 | 5.471 |
03 apr 2024 | 160,80 | 161,90 | 160,40 | 160,90 | 160,90 | 2.994 |
02 apr 2024 | 162,00 | 163,80 | 160,59 | 163,45 | 163,45 | 4.048 |
28 mar 2024 | 160,60 | 162,02 | 159,60 | 160,90 | 160,90 | 2.385 |
27 mar 2024 | 160,00 | 160,90 | 158,90 | 160,40 | 160,40 | 980 |
26 mar 2024 | 159,05 | 160,00 | 158,90 | 159,15 | 159,15 | 2.512 |
25 mar 2024 | 158,30 | 159,40 | 157,40 | 158,80 | 158,80 | 2.593 |
22 mar 2024 | 159,65 | 160,30 | 158,20 | 160,40 | 160,40 | 2.323 |
21 mar 2024 | 158,20 | 160,30 | 158,40 | 159,65 | 159,65 | 2.287 |
20 mar 2024 | 156,60 | 158,00 | 156,00 | 156,20 | 156,20 | 2.238 |
19 mar 2024 | 157,05 | 158,10 | 156,40 | 156,70 | 156,70 | 1.993 |
18 mar 2024 | 156,50 | 157,80 | 155,00 | 155,85 | 155,85 | 1.364 |
15 mar 2024 | 157,05 | 157,70 | 155,20 | 157,25 | 157,25 | 4.603 |
14 mar 2024 | 159,55 | 160,60 | 156,99 | 160,00 | 160,00 | 2.095 |
13 mar 2024 | 159,65 | 160,90 | 158,70 | 159,15 | 159,15 | 4.317 |
12 mar 2024 | 160,90 | 161,70 | 158,90 | 160,00 | 160,00 | 5.864 |
11 mar 2024 | 160,10 | 161,70 | 158,80 | 159,85 | 159,85 | 6.012 |
08 mar 2024 | 158,40 | 161,00 | 158,70 | 158,80 | 158,80 | 5.031 |
07 mar 2024 | 154,70 | 158,40 | 153,40 | 158,10 | 158,10 | 2.340 |
06 mar 2024 | 155,05 | 156,10 | 154,90 | 155,05 | 155,05 | 1.665 |
05 mar 2024 | 155,05 | 156,10 | 153,80 | 154,80 | 154,80 | 1.567 |
04 mar 2024 | 158,40 | 158,40 | 154,80 | 157,25 | 157,25 | 4.674 |
01 mar 2024 | 155,25 | 158,30 | 154,00 | 157,45 | 157,45 | 4.832 |
29 feb 2024 | 155,65 | 159,20 | 153,50 | 156,50 | 156,50 | 4.034 |
28 feb 2024 | 155,05 | 155,00 | 154,10 | 154,80 | 154,80 | 2.572 |
27 feb 2024 | 156,00 | 157,00 | 154,10 | 155,45 | 155,45 | 1.829 |
26 feb 2024 | 156,90 | 158,20 | 155,70 | 157,15 | 157,15 | 2.750 |
23 feb 2024 | 157,25 | 157,52 | 156,30 | 157,25 | 157,25 | 2.737 |
22 feb 2024 | 156,40 | 158,10 | 156,40 | 157,25 | 157,25 | 2.807 |
21 feb 2024 | 155,15 | 156,30 | 154,20 | 155,25 | 155,25 | 2.442 |
20 feb 2024 | 156,70 | 157,50 | 155,19 | 156,10 | 156,10 | 5.948 |
19 feb 2024 | 156,40 | 157,60 | 154,90 | 156,40 | 156,40 | 3.411 |
16 feb 2024 | 157,85 | 159,20 | 156,59 | 158,70 | 158,70 | 3.412 |
15 feb 2024 | 157,05 | 158,20 | 156,80 | 157,35 | 157,35 | 4.006 |
14 feb 2024 | 157,25 | 158,60 | 156,60 | 157,45 | 157,45 | 2.051 |
13 feb 2024 | 159,05 | 160,40 | 157,00 | 159,25 | 159,25 | 8.804 |
12 feb 2024 | 156,10 | 159,41 | 156,40 | 158,00 | 158,00 | 3.027 |
09 feb 2024 | 157,05 | 158,10 | 156,70 | 157,35 | 157,35 | 3.869 |
08 feb 2024 | 157,05 | 158,10 | 156,80 | 157,55 | 157,55 | 4.054 |
07 feb 2024 | 158,00 | 159,10 | 156,80 | 158,40 | 158,40 | 3.486 |
06 feb 2024 | 157,35 | 158,00 | 156,80 | 157,65 | 157,65 | 3.666 |
05 feb 2024 | 154,50 | 158,40 | 153,20 | 156,10 | 156,10 | 7.142 |
02 feb 2024 | 154,60 | 156,30 | 154,19 | 155,55 | 155,55 | 3.400 |
01 feb 2024 | 154,70 | 155,90 | 153,60 | 154,20 | 154,20 | 3.721 |
31 gen 2024 | 155,45 | 155,66 | 154,50 | 155,25 | 155,25 | 2.577 |
30 gen 2024 | 155,45 | 156,80 | 154,50 | 156,00 | 156,00 | 2.602 |
29 gen 2024 | 157,85 | 158,40 | 154,60 | 156,30 | 156,30 | 8.367 |
26 gen 2024 | 156,70 | 158,10 | 156,60 | 156,50 | 156,50 | 8.271 |
25 gen 2024 | 155,85 | 156,50 | 154,30 | 155,55 | 155,55 | 2.031 |
24 gen 2024 | 155,05 | 156,10 | 153,00 | 154,90 | 154,90 | 3.583 |
23 gen 2024 | 155,75 | 155,90 | 153,80 | 154,70 | 154,70 | 2.171 |
22 gen 2024 | 152,40 | 155,00 | 152,20 | 154,90 | 154,90 | 3.318 |
19 gen 2024 | 154,00 | 154,70 | 152,60 | 154,10 | 154,10 | 3.615 |
18 gen 2024 | 153,35 | 154,40 | 153,30 | 153,45 | 153,45 | 3.725 |
17 gen 2024 | 155,55 | 156,90 | 152,90 | 154,20 | 154,20 | 4.105 |
16 gen 2024 | 157,05 | 158,30 | 155,89 | 156,30 | 156,30 | 4.022 |
15 gen 2024 | 157,80 | 158,30 | 157,00 | 158,10 | 158,10 | 4.237 |
12 gen 2024 | 156,00 | 157,80 | 154,70 | 156,60 | 156,60 | 4.943 |
11 gen 2024 | 157,25 | 157,70 | 155,69 | 157,05 | 157,05 | 4.558 |
10 gen 2024 | 158,90 | 159,70 | 156,19 | 158,40 | 158,40 | 3.638 |
09 gen 2024 | 159,65 | 160,40 | 158,20 | 159,05 | 159,05 | 3.507 |
08 gen 2024 | 158,30 | 159,30 | 157,60 | 158,40 | 158,40 | 1.989 |
05 gen 2024 | 158,60 | 159,00 | 157,50 | 158,40 | 158,40 | 1.994 |
04 gen 2024 | 156,80 | 159,20 | 155,80 | 157,55 | 157,55 | 3.450 |
03 gen 2024 | 160,00 | 161,00 | 156,90 | 159,85 | 159,85 | 2.692 |
02 gen 2024 | 159,15 | 160,40 | 157,80 | 159,65 | 159,65 | 4.079 |
29 dic 2023 | 158,70 | 159,70 | 157,70 | 158,70 | 158,70 | 2.042 |
28 dic 2023 | 159,05 | 159,40 | 158,10 | 159,25 | 159,25 | 2.618 |
27 dic 2023 | 158,00 | 159,50 | 157,50 | 158,40 | 158,40 | 2.206 |
22 dic 2023 | 156,80 | 158,50 | 157,30 | 157,25 | 157,25 | 2.364 |
21 dic 2023 | 157,65 | 157,20 | 155,30 | 156,70 | 156,70 | 10.633 |
20 dic 2023 | 155,75 | 157,50 | 155,40 | 156,40 | 156,40 | 16.308 |
19 dic 2023 | 155,05 | 156,60 | 154,30 | 155,45 | 155,45 | 3.302 |
18 dic 2023 | 158,00 | 159,10 | 154,90 | 156,80 | 156,80 | 20.052 |
15 dic 2023 | 157,35 | 158,10 | 156,50 | 157,75 | 157,75 | 16.796 |
14 dic 2023 | 155,05 | 156,90 | 153,50 | 156,10 | 156,10 | 16.970 |
13 dic 2023 | 154,80 | 155,80 | 153,50 | 154,40 | 154,40 | 12.003 |
12 dic 2023 | 154,00 | 154,90 | 152,80 | 153,85 | 153,85 | 6.050 |
11 dic 2023 | 154,80 | 154,80 | 153,40 | 154,20 | 154,20 | 2.923 |
*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...