Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 153,71 | 153,80 | 152,27 | 153,03 | 153,03 | 1.671 |
27 mar 2024 | 149,93 | 152,65 | 149,93 | 152,07 | 152,07 | 550 |
26 mar 2024 | 151,60 | 151,98 | 150,45 | 150,73 | 150,73 | 1.109 |
25 mar 2024 | 151,03 | 152,44 | 149,85 | 150,05 | 150,05 | 1.989 |
22 mar 2024 | 146,74 | 150,67 | 145,75 | 150,64 | 150,64 | 5.442 |
21 mar 2024 | 149,50 | 150,15 | 146,55 | 148,26 | 148,26 | 520 |
20 mar 2024 | 153,37 | 154,16 | 150,68 | 150,84 | 150,84 | 786 |
19 mar 2024 | 149,08 | 153,19 | 149,08 | 152,86 | 152,86 | 567 |
18 mar 2024 | 149,84 | 150,52 | 148,70 | 149,23 | 149,23 | 1.179 |
15 mar 2024 | 150,00 | 151,33 | 150,00 | 150,41 | 150,41 | 546 |
14 mar 2024 | 155,55 | 155,75 | 151,51 | 151,51 | 151,51 | 735 |
13 mar 2024 | 157,59 | 157,80 | 156,67 | 157,14 | 157,14 | 128 |
12 mar 2024 | 155,22 | 156,21 | 155,01 | 155,52 | 155,52 | 19 |
11 mar 2024 | 156,88 | 157,12 | 155,15 | 155,49 | 155,49 | 1.709 |
08 mar 2024 | 153,99 | 155,75 | 153,11 | 155,52 | 155,52 | 263 |
07 mar 2024 | 151,52 | 153,23 | 151,28 | 153,23 | 153,23 | 487 |
06 mar 2024 | 149,90 | 151,36 | 149,30 | 151,08 | 151,08 | 312 |
05 mar 2024 | 150,83 | 151,43 | 149,71 | 150,49 | 150,49 | 8.355 |
04 mar 2024 | 151,38 | 151,91 | 151,26 | 151,26 | 151,26 | 275 |
01 mar 2024 | 151,67 | 152,51 | 150,99 | 152,08 | 152,08 | 1.462 |
29 feb 2024 | 153,67 | 153,69 | 152,81 | 152,99 | 152,99 | 1.517 |
28 feb 2024 | 151,46 | 153,63 | 151,15 | 153,46 | 153,46 | 1.870 |
27 feb 2024 | 150,58 | 151,53 | 149,86 | 151,52 | 151,52 | 6.483 |
26 feb 2024 | 153,28 | 153,28 | 151,38 | 151,38 | 151,38 | 324 |
23 feb 2024 | 152,80 | 152,93 | 152,40 | 152,93 | 152,93 | 62 |
22 feb 2024 | 152,60 | 152,60 | 150,63 | 151,87 | 151,87 | 909 |
21 feb 2024 | 152,75 | 153,47 | 151,72 | 151,87 | 151,87 | 262 |
20 feb 2024 | 153,61 | 153,89 | 151,83 | 152,73 | 152,73 | 991 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 152,81 | 153,16 | 151,57 | 152,06 | 152,06 | 136 |
15 feb 2024 | 152,71 | 153,67 | 151,93 | 152,44 | 152,44 | 67 |
14 feb 2024 | 153,10 | 153,10 | 151,10 | 151,10 | 151,10 | 202 |
13 feb 2024 | 153,48 | 154,57 | 151,77 | 151,77 | 151,77 | 253 |
12 feb 2024 | 153,00 | 153,47 | 151,55 | 153,32 | 153,32 | 60 |
09 feb 2024 | 153,99 | 155,33 | 149,45 | 152,62 | 152,62 | 564 |
08 feb 2024 | 155,54 | 155,83 | 153,09 | 153,61 | 153,61 | 922 |
07 feb 2024 | 155,12 | 156,59 | 155,12 | 156,59 | 156,59 | 664 |
06 feb 2024 | 154,51 | 155,14 | 153,74 | 154,47 | 154,47 | 196 |
05 feb 2024 | 155,03 | 156,92 | 154,30 | 155,10 | 155,10 | 1.440 |
02 feb 2024 | 156,89 | 158,40 | 153,08 | 155,93 | 155,93 | 26.329 |
01 feb 2024 | 144,43 | 147,32 | 144,28 | 147,32 | 147,32 | 272 |
31 gen 2024 | 146,31 | 146,95 | 145,83 | 145,83 | 145,83 | 211 |
30 gen 2024 | 144,07 | 145,80 | 143,51 | 145,73 | 145,73 | 565 |
29 gen 2024 | 144,61 | 144,69 | 143,79 | 143,98 | 143,98 | 213 |
26 gen 2024 | 144,00 | 145,15 | 143,28 | 144,74 | 144,74 | 1.045 |
25 gen 2024 | 139,90 | 142,84 | 139,82 | 142,84 | 142,84 | 574 |
24 gen 2024 | 141,68 | 142,03 | 139,23 | 140,05 | 140,05 | 216 |
23 gen 2024 | 142,96 | 144,95 | 142,30 | 143,03 | 143,03 | 759 |
23 gen 2024 | 1.2 Dividendo |
22 gen 2024 | 141,51 | 142,84 | 141,45 | 142,42 | 141,22 | 143 |
19 gen 2024 | 142,26 | 143,95 | 141,28 | 142,33 | 141,13 | 764 |
18 gen 2024 | 143,90 | 143,90 | 142,33 | 142,64 | 141,44 | 999 |
17 gen 2024 | 144,46 | 145,27 | 142,86 | 144,22 | 143,00 | 569 |
16 gen 2024 | 142,95 | 143,36 | 142,36 | 142,55 | 141,35 | 342 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 143,37 | 143,42 | 142,61 | 142,68 | 141,48 | 493 |
11 gen 2024 | 141,85 | 142,38 | 140,41 | 142,38 | 141,18 | 251 |
10 gen 2024 | 141,75 | 142,00 | 141,07 | 141,65 | 140,46 | 327 |
09 gen 2024 | 141,56 | 142,04 | 140,64 | 140,64 | 139,46 | 406 |
08 gen 2024 | 141,57 | 142,01 | 141,25 | 142,01 | 140,81 | 82 |
05 gen 2024 | 141,53 | 141,53 | 141,53 | 141,53 | 140,34 | 20 |
04 gen 2024 | 141,52 | 142,79 | 141,35 | 142,22 | 141,02 | 9.563 |
03 gen 2024 | 145,19 | 145,19 | 142,18 | 142,21 | 141,01 | 139 |
02 gen 2024 | 142,67 | 144,76 | 141,66 | 144,76 | 143,55 | 117 |
29 dic 2023 | 142,01 | 142,98 | 141,82 | 141,98 | 140,78 | 9 |
28 dic 2023 | 141,95 | 142,24 | 141,01 | 141,09 | 139,90 | 8 |
27 dic 2023 | 141,55 | 141,55 | 141,55 | 141,55 | 140,36 | 65 |
22 dic 2023 | 142,05 | 142,56 | 140,64 | 140,64 | 139,46 | 96 |
21 dic 2023 | 141,00 | 142,05 | 139,97 | 140,30 | 139,12 | 167 |
20 dic 2023 | 141,22 | 142,62 | 140,50 | 142,23 | 141,03 | 2.018 |
19 dic 2023 | 142,51 | 143,67 | 141,89 | 142,28 | 141,08 | 517 |
18 dic 2023 | 142,27 | 143,62 | 141,50 | 142,57 | 141,37 | 29 |
15 dic 2023 | 141,56 | 142,64 | 141,56 | 142,52 | 141,32 | 237 |
14 dic 2023 | 145,57 | 146,49 | 143,24 | 143,31 | 142,10 | 43 |
13 dic 2023 | 141,68 | 143,65 | 141,29 | 143,63 | 142,42 | 290 |
12 dic 2023 | 139,98 | 142,03 | 139,42 | 141,57 | 140,38 | 9 |
11 dic 2023 | 141,56 | 142,00 | 138,96 | 139,09 | 137,92 | 56 |
08 dic 2023 | 142,49 | 143,33 | 141,89 | 142,52 | 141,32 | 435 |
07 dic 2023 | 142,40 | 143,22 | 141,57 | 143,19 | 141,98 | 189 |
06 dic 2023 | 141,61 | 142,91 | 140,71 | 142,91 | 141,71 | 423 |
05 dic 2023 | 142,88 | 143,14 | 141,20 | 141,73 | 140,54 | 742 |
04 dic 2023 | 145,02 | 145,18 | 143,82 | 143,95 | 142,74 | 23 |
01 dic 2023 | 143,55 | 143,55 | 142,43 | 142,91 | 141,71 | 79 |
30 nov 2023 | 142,32 | 142,52 | 140,34 | 142,51 | 141,31 | 869 |
29 nov 2023 | 143,04 | 144,01 | 141,50 | 141,81 | 140,62 | 273 |
28 nov 2023 | 142,10 | 143,84 | 142,10 | 143,84 | 142,63 | 397 |
27 nov 2023 | 141,35 | 141,87 | 140,66 | 141,87 | 140,67 | 6 |
24 nov 2023 | 140,62 | 141,33 | 139,88 | 141,08 | 139,89 | 360 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 139,52 | 142,17 | 139,52 | 140,17 | 138,99 | 2.469 |
21 nov 2023 | 137,67 | 140,08 | 137,36 | 140,08 | 138,90 | 2.816 |
20 nov 2023 | 138,34 | 138,90 | 136,64 | 136,83 | 135,67 | 13.304 |
17 nov 2023 | 139,04 | 139,73 | 138,97 | 139,51 | 138,33 | 46 |
16 nov 2023 | 138,83 | 139,85 | 138,06 | 138,70 | 137,53 | 4.318 |
15 nov 2023 | 137,00 | 137,82 | 136,46 | 137,56 | 136,40 | 365 |
14 nov 2023 | 134,88 | 136,17 | 133,96 | 135,30 | 134,16 | 189 |
13 nov 2023 | 132,96 | 134,40 | 131,94 | 134,28 | 133,15 | 11.053 |
10 nov 2023 | 132,96 | 133,82 | 132,67 | 133,32 | 132,20 | 409 |
09 nov 2023 | 132,38 | 132,38 | 131,46 | 131,86 | 130,75 | 18 |
08 nov 2023 | 132,90 | 133,24 | 132,90 | 133,05 | 131,93 | 25 |
*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...