Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 160,00 | 160,90 | 158,90 | 160,51 | 160,51 | 981 |
26 mar 2024 | 159,05 | 160,00 | 158,90 | 159,86 | 159,86 | 2.513 |
25 mar 2024 | 158,30 | 159,40 | 157,40 | 158,82 | 158,82 | 2.593 |
22 mar 2024 | 159,65 | 160,30 | 158,20 | 159,70 | 159,70 | 2.323 |
21 mar 2024 | 158,20 | 160,30 | 158,40 | 159,73 | 159,73 | 2.288 |
20 mar 2024 | 156,60 | 158,00 | 156,00 | 156,60 | 156,60 | 2.238 |
19 mar 2024 | 157,05 | 158,10 | 156,40 | 156,69 | 156,69 | 1.994 |
18 mar 2024 | 156,50 | 157,80 | 155,00 | 157,15 | 157,15 | 1.364 |
15 mar 2024 | 157,05 | 157,70 | 155,20 | 156,19 | 156,19 | 1.263 |
14 mar 2024 | 159,55 | 160,60 | 156,99 | 157,05 | 157,05 | 2.096 |
13 mar 2024 | 159,65 | 160,90 | 158,70 | 159,40 | 159,40 | 4.317 |
12 mar 2024 | 160,90 | 161,70 | 158,90 | 160,00 | 160,00 | 2.040 |
11 mar 2024 | 160,10 | 161,70 | 158,80 | 160,60 | 160,60 | 6.012 |
08 mar 2024 | 158,40 | 161,00 | 158,70 | 160,40 | 160,40 | 1.678 |
07 mar 2024 | 154,70 | 158,40 | 153,40 | 154,40 | 154,40 | 2.341 |
06 mar 2024 | 155,05 | 156,10 | 154,90 | 155,10 | 155,10 | 1.666 |
05 mar 2024 | 155,05 | 156,10 | 153,80 | 154,41 | 154,41 | 1.567 |
04 mar 2024 | 158,40 | 158,40 | 154,80 | 157,26 | 157,26 | 4.674 |
01 mar 2024 | 155,25 | 158,30 | 154,00 | 156,08 | 156,08 | 4.833 |
29 feb 2024 | 155,65 | 159,20 | 153,50 | 155,30 | 155,30 | 4.034 |
28 feb 2024 | 155,05 | 155,00 | 154,10 | 154,58 | 154,58 | 2.573 |
27 feb 2024 | 156,00 | 157,00 | 154,10 | 155,50 | 155,50 | 1.830 |
26 feb 2024 | 156,90 | 158,20 | 155,70 | 156,13 | 156,13 | 2.750 |
23 feb 2024 | 157,25 | 157,52 | 156,30 | 157,17 | 157,17 | 2.737 |
22 feb 2024 | 156,40 | 158,10 | 156,40 | 157,24 | 157,24 | 2.808 |
21 feb 2024 | 155,15 | 156,30 | 154,20 | 155,84 | 155,84 | 2.442 |
20 feb 2024 | 156,70 | 157,50 | 155,19 | 155,62 | 155,62 | 5.948 |
19 feb 2024 | 156,40 | 157,60 | 154,90 | 155,98 | 155,98 | 3.412 |
16 feb 2024 | 157,85 | 159,20 | 156,59 | 158,55 | 158,55 | 3.412 |
15 feb 2024 | 157,05 | 158,20 | 156,80 | 157,83 | 157,83 | 4.007 |
14 feb 2024 | 157,25 | 158,60 | 156,60 | 156,74 | 156,74 | 2.052 |
13 feb 2024 | 159,05 | 160,40 | 157,00 | 159,30 | 159,30 | 8.804 |
12 feb 2024 | 156,10 | 159,41 | 156,40 | 157,60 | 157,60 | 3.028 |
09 feb 2024 | 157,05 | 158,10 | 156,70 | 156,70 | 156,70 | 3.870 |
08 feb 2024 | 157,05 | 158,10 | 156,80 | 157,10 | 157,10 | 4.055 |
07 feb 2024 | 158,00 | 159,10 | 156,80 | 157,09 | 157,09 | 1.775 |
06 feb 2024 | 157,35 | 158,00 | 156,80 | 157,32 | 157,32 | 3.667 |
05 feb 2024 | 154,50 | 158,40 | 153,20 | 156,77 | 156,77 | 7.143 |
02 feb 2024 | 154,60 | 156,30 | 154,21 | 155,84 | 155,84 | 876 |
01 feb 2024 | 154,70 | 155,90 | 153,60 | 154,97 | 154,97 | 1.899 |
31 gen 2024 | 155,45 | 155,66 | 154,50 | 155,42 | 155,42 | 2.578 |
30 gen 2024 | 155,45 | 156,80 | 154,50 | 155,57 | 155,57 | 2.602 |
29 gen 2024 | 157,85 | 158,40 | 154,60 | 155,52 | 155,52 | 8.368 |
26 gen 2024 | 156,70 | 158,10 | 156,60 | 157,50 | 157,50 | 8.272 |
25 gen 2024 | 155,85 | 156,50 | 154,30 | 155,99 | 155,99 | 2.032 |
24 gen 2024 | 155,05 | 156,10 | 153,00 | 155,34 | 155,34 | 3.583 |
23 gen 2024 | 155,75 | 155,90 | 153,80 | 154,49 | 154,49 | 2.171 |
22 gen 2024 | 152,40 | 155,00 | 152,20 | 154,60 | 154,60 | 3.319 |
19 gen 2024 | 154,00 | 154,70 | 152,60 | 153,82 | 153,82 | 3.615 |
18 gen 2024 | 153,35 | 154,40 | 153,30 | 153,56 | 153,56 | 3.725 |
17 gen 2024 | 155,55 | 156,90 | 152,90 | 153,79 | 153,79 | 4.105 |
16 gen 2024 | 157,05 | 158,30 | 155,89 | 156,31 | 156,31 | 4.023 |
15 gen 2024 | 157,85 | 158,30 | 157,00 | 157,48 | 157,48 | 4.237 |
12 gen 2024 | 156,00 | 157,80 | 154,70 | 157,32 | 157,32 | 4.943 |
11 gen 2024 | 157,25 | 157,70 | 155,69 | 156,16 | 156,16 | 4.559 |
10 gen 2024 | 158,90 | 159,70 | 156,19 | 156,83 | 156,83 | 3.639 |
09 gen 2024 | 159,65 | 160,40 | 158,20 | 158,69 | 158,69 | 3.508 |
08 gen 2024 | 158,30 | 159,30 | 157,60 | 158,48 | 158,48 | 1.989 |
05 gen 2024 | 158,60 | 159,00 | 157,50 | 158,04 | 158,04 | 1.995 |
04 gen 2024 | 156,80 | 159,20 | 155,80 | 158,54 | 158,54 | 3.451 |
03 gen 2024 | 160,00 | 161,00 | 156,90 | 158,22 | 158,22 | 2.693 |
02 gen 2024 | 159,15 | 160,40 | 157,80 | 160,00 | 160,00 | 4.079 |
29 dic 2023 | 158,70 | 159,70 | 157,70 | 159,10 | 159,10 | 2.042 |
28 dic 2023 | 159,05 | 159,40 | 158,10 | 158,67 | 158,67 | 2.618 |
27 dic 2023 | 158,00 | 159,50 | 157,50 | 158,99 | 158,99 | 1.314 |
22 dic 2023 | 156,80 | 158,50 | 157,30 | 157,66 | 157,66 | 2.364 |
21 dic 2023 | 157,65 | 157,20 | 155,30 | 157,07 | 157,07 | 10.634 |
20 dic 2023 | 155,75 | 157,50 | 155,40 | 157,43 | 157,43 | 16.309 |
19 dic 2023 | 155,05 | 156,60 | 154,30 | 155,47 | 155,47 | 3.302 |
18 dic 2023 | 158,00 | 159,10 | 154,90 | 155,70 | 155,70 | 20.052 |
15 dic 2023 | 157,35 | 158,10 | 156,50 | 157,47 | 157,47 | 16.796 |
14 dic 2023 | 155,05 | 156,90 | 153,50 | 156,83 | 156,83 | 16.971 |
13 dic 2023 | 154,80 | 155,80 | 153,50 | 154,49 | 154,49 | 11.768 |
12 dic 2023 | 154,00 | 154,90 | 152,80 | 154,61 | 154,61 | 6.051 |
11 dic 2023 | 154,80 | 154,80 | 153,40 | 153,69 | 153,69 | 2.924 |
08 dic 2023 | 153,15 | 154,80 | 151,90 | 154,49 | 154,49 | 4.421 |
07 dic 2023 | 154,00 | 154,10 | 152,30 | 152,85 | 152,85 | 2.077 |
06 dic 2023 | 152,90 | 154,50 | 152,80 | 153,95 | 153,95 | 3.826 |
05 dic 2023 | 151,25 | 152,61 | 150,30 | 151,62 | 151,62 | 16.016 |
04 dic 2023 | 151,65 | 152,50 | 151,00 | 152,26 | 152,26 | 2.873 |
01 dic 2023 | 152,00 | 152,90 | 151,00 | 152,07 | 152,07 | 2.891 |
30 nov 2023 | 150,30 | 151,80 | 148,50 | 151,29 | 151,29 | 18.063 |
29 nov 2023 | 150,90 | 150,30 | 148,60 | 150,08 | 150,08 | 4.095 |
28 nov 2023 | 150,30 | 150,03 | 148,40 | 150,03 | 150,03 | 7.647 |
27 nov 2023 | 151,75 | 152,80 | 150,30 | 151,37 | 151,37 | 5.194 |
24 nov 2023 | 150,00 | 151,90 | 149,00 | 151,38 | 151,38 | 3.836 |
23 nov 2023 | 149,05 | 150,30 | 149,00 | 149,81 | 149,81 | 3.736 |
22 nov 2023 | 146,50 | 148,71 | 145,50 | 148,30 | 148,30 | 3.329 |
21 nov 2023 | 147,05 | 147,10 | 146,20 | 146,40 | 146,40 | 2.540 |
20 nov 2023 | 147,45 | 148,80 | 145,90 | 146,50 | 146,50 | 2.842 |
17 nov 2023 | 145,15 | 148,00 | 144,30 | 147,26 | 147,26 | 5.679 |
16 nov 2023 | 146,00 | 146,40 | 145,10 | 145,89 | 145,89 | 4.569 |
15 nov 2023 | 145,65 | 146,80 | 144,20 | 146,43 | 146,43 | 5.068 |
14 nov 2023 | 143,25 | 145,50 | 142,10 | 145,11 | 145,11 | 4.290 |
13 nov 2023 | 142,80 | 143,90 | 142,00 | 142,80 | 142,80 | 2.512 |
10 nov 2023 | 143,15 | 144,30 | 142,30 | 142,96 | 142,96 | 22.965 |
09 nov 2023 | 141,85 | 143,51 | 141,50 | 142,85 | 142,85 | 3.033 |
08 nov 2023 | 140,00 | 142,10 | 139,10 | 141,57 | 141,57 | 2.134 |
07 nov 2023 | 141,75 | 142,00 | 140,24 | 140,70 | 140,70 | 3.379 |
06 nov 2023 | 144,50 | 144,50 | 142,30 | 142,65 | 142,65 | 2.733 |
*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...