Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 150,45 | 152,20 | 148,45 | 149,98 | 149,98 | 47.351 |
27 mar 2024 | 149,68 | 150,50 | 147,75 | 149,35 | 149,35 | 216.376 |
26 mar 2024 | 146,93 | 149,22 | 145,50 | 148,93 | 148,93 | 149.549 |
25 mar 2024 | 148,15 | 149,05 | 144,75 | 146,27 | 146,27 | 142.615 |
22 mar 2024 | 147,35 | 148,65 | 147,10 | 147,90 | 147,90 | 149.027 |
21 mar 2024 | 149,88 | 150,70 | 145,25 | 147,38 | 147,38 | 186.147 |
20 mar 2024 | 146,20 | 146,90 | 144,05 | 146,48 | 146,48 | 143.338 |
19 mar 2024 | 148,93 | 149,90 | 147,10 | 147,77 | 147,77 | 361.724 |
18 mar 2024 | 151,35 | 152,45 | 148,30 | 148,63 | 148,63 | 230.909 |
15 mar 2024 | 152,45 | 153,45 | 151,35 | 152,02 | 152,02 | 361.164 |
14 mar 2024 | 152,10 | 155,35 | 151,70 | 152,18 | 152,18 | 275.427 |
13 mar 2024 | 150,57 | 152,05 | 149,90 | 151,40 | 151,40 | 266.246 |
12 mar 2024 | 152,25 | 152,60 | 150,15 | 151,07 | 151,07 | 183.453 |
11 mar 2024 | 150,00 | 151,10 | 149,05 | 150,55 | 150,55 | 121.227 |
08 mar 2024 | 151,20 | 150,80 | 149,40 | 149,93 | 149,93 | 248.496 |
07 mar 2024 | 150,73 | 152,00 | 148,00 | 150,85 | 150,85 | 685.807 |
06 mar 2024 | 154,05 | 154,40 | 150,85 | 151,13 | 151,13 | 825.831 |
05 mar 2024 | 156,45 | 155,70 | 153,40 | 153,88 | 153,88 | 158.372 |
04 mar 2024 | 155,52 | 156,00 | 153,35 | 154,13 | 154,13 | 219.570 |
01 mar 2024 | 160,00 | 156,06 | 153,60 | 155,52 | 155,52 | 172.061 |
29 feb 2024 | 157,45 | 158,43 | 154,52 | 155,27 | 155,27 | 627.852 |
28 feb 2024 | 160,63 | 161,30 | 156,74 | 157,05 | 157,05 | 99.725 |
27 feb 2024 | 157,25 | 160,93 | 155,65 | 159,98 | 159,98 | 166.637 |
26 feb 2024 | 157,93 | 158,20 | 156,10 | 157,23 | 157,23 | 557.253 |
23 feb 2024 | 155,88 | 160,35 | 157,70 | 158,40 | 158,40 | 151.144 |
22 feb 2024 | 161,52 | 160,95 | 157,05 | 160,18 | 160,18 | 185.034 |
21 feb 2024 | 157,25 | 160,55 | 154,90 | 158,63 | 158,63 | 268.356 |
20 feb 2024 | 153,05 | 158,40 | 155,70 | 156,35 | 156,35 | 536.031 |
19 feb 2024 | 156,52 | 158,10 | 154,50 | 157,23 | 157,23 | 449.578 |
16 feb 2024 | 158,52 | 161,41 | 155,75 | 157,43 | 157,43 | 149.614 |
15 feb 2024 | 159,40 | 164,51 | 153,80 | 158,02 | 158,02 | 414.828 |
14 feb 2024 | 154,00 | 155,65 | 152,50 | 155,02 | 155,02 | 178.744 |
13 feb 2024 | 155,88 | 156,65 | 154,85 | 155,77 | 155,77 | 116.976 |
12 feb 2024 | 155,52 | 156,55 | 153,90 | 155,13 | 155,13 | 89.122 |
09 feb 2024 | 156,88 | 157,85 | 154,25 | 154,93 | 154,93 | 148.702 |
08 feb 2024 | 156,57 | 158,45 | 155,05 | 156,82 | 156,82 | 143.852 |
07 feb 2024 | 158,10 | 158,85 | 155,85 | 156,02 | 156,02 | 198.764 |
06 feb 2024 | 156,10 | 157,50 | 153,05 | 157,30 | 157,30 | 424.517 |
05 feb 2024 | 153,00 | 155,85 | 151,95 | 155,52 | 155,52 | 173.725 |
02 feb 2024 | 153,00 | 155,35 | 152,15 | 153,52 | 153,52 | 123.622 |
01 feb 2024 | 153,52 | 154,30 | 151,55 | 152,82 | 152,82 | 143.337 |
31 gen 2024 | 153,52 | 153,50 | 151,80 | 152,88 | 152,88 | 173.017 |
30 gen 2024 | 152,00 | 155,35 | 150,70 | 153,40 | 153,40 | 320.018 |
29 gen 2024 | 155,00 | 157,50 | 153,55 | 154,60 | 154,60 | 382.051 |
26 gen 2024 | 152,05 | 157,30 | 153,00 | 156,65 | 156,65 | 338.676 |
25 gen 2024 | 143,30 | 145,75 | 142,45 | 145,15 | 145,15 | 313.959 |
24 gen 2024 | 146,68 | 145,00 | 141,55 | 144,02 | 144,02 | 186.441 |
23 gen 2024 | 142,52 | 143,85 | 139,95 | 142,50 | 142,50 | 118.627 |
22 gen 2024 | 143,40 | 144,57 | 140,77 | 140,98 | 140,98 | 144.588 |
19 gen 2024 | 143,00 | 145,15 | 141,60 | 142,43 | 142,43 | 760.871 |
18 gen 2024 | 146,52 | 146,75 | 143,05 | 143,40 | 143,40 | 250.544 |
17 gen 2024 | 145,00 | 148,30 | 144,20 | 146,30 | 146,30 | 243.103 |
16 gen 2024 | 149,00 | 147,70 | 144,95 | 147,40 | 147,40 | 133.176 |
15 gen 2024 | 146,35 | 148,90 | 145,60 | 146,93 | 146,93 | 311.250 |
12 gen 2024 | 151,00 | 151,85 | 147,79 | 148,13 | 148,13 | 407.051 |
11 gen 2024 | 149,77 | 152,50 | 147,90 | 150,90 | 150,90 | 387.484 |
10 gen 2024 | 148,57 | 150,10 | 147,65 | 148,82 | 148,82 | 160.408 |
09 gen 2024 | 150,25 | 150,15 | 147,20 | 148,38 | 148,38 | 164.629 |
08 gen 2024 | 147,45 | 150,05 | 145,15 | 149,25 | 149,25 | 300.214 |
05 gen 2024 | 152,20 | 148,80 | 143,40 | 146,88 | 146,88 | 544.685 |
04 gen 2024 | 151,25 | 154,80 | 150,05 | 152,63 | 152,63 | 344.314 |
03 gen 2024 | 154,73 | 156,50 | 151,20 | 151,82 | 151,82 | 299.839 |
02 gen 2024 | 161,88 | 160,55 | 151,75 | 155,63 | 155,63 | 280.459 |
29 dic 2023 | 160,45 | 160,75 | 159,30 | 160,00 | 160,00 | 113.304 |
28 dic 2023 | 162,35 | 161,60 | 160,25 | 160,35 | 160,35 | 74.282 |
27 dic 2023 | 161,00 | 162,15 | 160,45 | 161,40 | 161,40 | 92.699 |
22 dic 2023 | 159,10 | 162,05 | 158,90 | 161,20 | 161,20 | 268.528 |
21 dic 2023 | 160,00 | 162,65 | 159,48 | 160,52 | 160,52 | 266.711 |
20 dic 2023 | 162,35 | 163,70 | 161,30 | 161,98 | 161,98 | 176.921 |
19 dic 2023 | 161,93 | 163,35 | 161,70 | 162,25 | 162,25 | 1.055.050 |
18 dic 2023 | 161,52 | 164,05 | 160,65 | 162,07 | 162,07 | 654.058 |
15 dic 2023 | 165,20 | 164,65 | 160,38 | 163,02 | 163,02 | 426.794 |
14 dic 2023 | 158,88 | 163,35 | 154,75 | 162,48 | 162,48 | 764.388 |
13 dic 2023 | 157,15 | 157,15 | 154,85 | 155,60 | 155,60 | 233.209 |
12 dic 2023 | 156,82 | 158,00 | 155,75 | 156,25 | 156,25 | 148.398 |
11 dic 2023 | 160,00 | 160,25 | 156,45 | 156,70 | 156,70 | 323.731 |
08 dic 2023 | 159,73 | 160,00 | 156,60 | 159,23 | 159,23 | 215.421 |
07 dic 2023 | 158,52 | 159,50 | 157,35 | 157,85 | 157,85 | 98.168 |
06 dic 2023 | 162,40 | 159,10 | 157,05 | 158,70 | 158,70 | 745.773 |
05 dic 2023 | 158,88 | 159,21 | 157,50 | 158,98 | 158,98 | 668.745 |
04 dic 2023 | 158,73 | 159,25 | 156,50 | 158,27 | 158,27 | 264.188 |
01 dic 2023 | 160,52 | 159,85 | 156,25 | 157,98 | 157,98 | 543.165 |
30 nov 2023 | 154,77 | 159,00 | 154,60 | 158,68 | 158,68 | 471.255 |
29 nov 2023 | 158,35 | 159,45 | 155,00 | 155,52 | 155,52 | 339.864 |
28 nov 2023 | 161,10 | 163,60 | 156,60 | 158,60 | 158,60 | 424.193 |
27 nov 2023 | 163,82 | 165,00 | 162,33 | 162,77 | 162,77 | 175.116 |
24 nov 2023 | 163,15 | 168,10 | 163,00 | 164,13 | 164,13 | 723.221 |
24 nov 2023 | 2.64 Dividendo |
23 nov 2023 | 169,10 | 169,35 | 166,45 | 166,68 | 164,04 | 207.072 |
22 nov 2023 | 166,52 | 168,70 | 165,00 | 168,35 | 165,68 | 2.183.577 |
21 nov 2023 | 167,10 | 166,90 | 165,00 | 166,05 | 163,42 | 1.000.145 |
20 nov 2023 | 169,10 | 168,50 | 165,60 | 165,82 | 163,20 | 190.051 |
17 nov 2023 | 168,77 | 168,65 | 165,75 | 167,40 | 164,75 | 180.378 |
16 nov 2023 | 167,30 | 169,35 | 166,25 | 166,82 | 164,18 | 117.179 |
15 nov 2023 | 170,00 | 172,40 | 168,10 | 168,40 | 165,73 | 280.996 |
14 nov 2023 | 164,82 | 169,65 | 163,55 | 169,55 | 166,86 | 1.470.054 |
13 nov 2023 | 164,20 | 166,00 | 163,35 | 164,45 | 161,85 | 229.292 |
10 nov 2023 | 170,00 | 175,40 | 163,90 | 165,18 | 162,56 | 429.898 |
09 nov 2023 | 171,77 | 175,35 | 171,85 | 174,48 | 171,71 | 221.929 |
08 nov 2023 | 170,00 | 173,10 | 169,40 | 172,80 | 170,06 | 139.823 |
*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...