Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 143,78 | 147,62 | 143,76 | 145,54 | 145,54 | 281 |
25 apr 2024 | 142,61 | 144,43 | 140,03 | 144,43 | 144,43 | 597 |
24 apr 2024 | 148,13 | 149,88 | 145,13 | 146,08 | 146,08 | 3.026 |
23 apr 2024 | 143,96 | 149,07 | 143,86 | 149,07 | 149,07 | 760 |
22 apr 2024 | 142,19 | 143,84 | 141,61 | 143,84 | 143,84 | 139.951 |
19 apr 2024 | 146,12 | 146,79 | 142,69 | 143,07 | 143,07 | 1.027 |
18 apr 2024 | 149,95 | 154,25 | 147,15 | 147,15 | 147,15 | 5.264 |
17 apr 2024 | 147,51 | 147,73 | 145,30 | 146,20 | 146,20 | 560 |
16 apr 2024 | 146,65 | 147,08 | 144,13 | 147,07 | 147,07 | 1.205 |
15 apr 2024 | 152,05 | 152,82 | 150,19 | 151,11 | 151,11 | 701 |
12 apr 2024 | 149,16 | 150,86 | 149,08 | 150,78 | 150,78 | 879 |
11 apr 2024 | 149,25 | 151,83 | 148,61 | 151,57 | 151,57 | 283 |
10 apr 2024 | 150,71 | 152,36 | 149,70 | 150,06 | 150,06 | 1.094 |
09 apr 2024 | 157,69 | 159,48 | 156,11 | 157,42 | 157,42 | 140.422 |
08 apr 2024 | 159,29 | 159,40 | 156,25 | 158,20 | 158,20 | 650 |
05 apr 2024 | 155,20 | 158,10 | 155,20 | 157,73 | 157,73 | 485 |
04 apr 2024 | 160,58 | 160,70 | 157,86 | 157,86 | 157,86 | 1.064 |
03 apr 2024 | 154,63 | 157,11 | 154,63 | 157,11 | 157,11 | 387 |
02 apr 2024 | 158,00 | 158,00 | 154,29 | 155,75 | 155,75 | 1.329 |
28 mar 2024 | 162,28 | 165,17 | 162,04 | 164,93 | 164,93 | 1.815 |
27 mar 2024 | 160,00 | 161,83 | 159,97 | 161,05 | 161,05 | 472 |
26 mar 2024 | 160,00 | 161,42 | 159,81 | 160,53 | 160,53 | 970 |
25 mar 2024 | 161,04 | 161,99 | 160,21 | 160,88 | 160,88 | 545 |
22 mar 2024 | 162,40 | 162,84 | 161,16 | 162,28 | 162,28 | 1.398 |
21 mar 2024 | 160,53 | 162,75 | 160,47 | 162,00 | 162,00 | 1.145 |
20 mar 2024 | 155,75 | 158,47 | 155,60 | 158,47 | 158,47 | 645 |
19 mar 2024 | 151,65 | 155,54 | 151,30 | 155,54 | 155,54 | 489 |
18 mar 2024 | 152,54 | 152,99 | 149,92 | 152,07 | 152,07 | 1.958 |
15 mar 2024 | 149,66 | 152,89 | 149,30 | 152,17 | 152,17 | 764 |
14 mar 2024 | 154,71 | 154,90 | 149,04 | 151,08 | 151,08 | 1.530 |
13 mar 2024 | 151,80 | 157,28 | 151,80 | 155,65 | 155,65 | 456 |
12 mar 2024 | 151,88 | 154,90 | 151,59 | 154,00 | 154,00 | 102 |
11 mar 2024 | 153,47 | 153,47 | 150,94 | 152,12 | 152,12 | 1.665 |
08 mar 2024 | 156,65 | 156,65 | 153,66 | 153,99 | 153,99 | 356 |
07 mar 2024 | 153,81 | 157,20 | 153,45 | 156,85 | 156,85 | 839 |
06 mar 2024 | 152,26 | 152,74 | 150,93 | 151,04 | 151,04 | 809 |
05 mar 2024 | 152,25 | 154,94 | 152,25 | 153,34 | 153,34 | 123 |
04 mar 2024 | 155,00 | 155,98 | 152,85 | 152,85 | 152,85 | 263 |
01 mar 2024 | 149,70 | 151,32 | 148,66 | 151,19 | 151,19 | 3.202 |
29 feb 2024 | 147,56 | 148,76 | 147,07 | 148,74 | 148,74 | 719 |
28 feb 2024 | 145,69 | 146,76 | 144,94 | 146,50 | 146,50 | 386 |
27 feb 2024 | 146,60 | 146,81 | 145,41 | 145,57 | 145,57 | 168 |
26 feb 2024 | 146,35 | 147,52 | 146,09 | 146,31 | 146,31 | 2.097 |
23 feb 2024 | 146,47 | 147,40 | 146,45 | 146,75 | 146,75 | 1.323 |
22 feb 2024 | 145,85 | 146,54 | 145,38 | 145,59 | 145,59 | 723 |
21 feb 2024 | 145,65 | 146,26 | 143,40 | 143,83 | 143,83 | 640 |
20 feb 2024 | 140,03 | 143,18 | 139,63 | 142,51 | 142,51 | 1.707 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 145,38 | 145,38 | 142,27 | 142,92 | 142,92 | 772 |
15 feb 2024 | 143,09 | 146,63 | 143,09 | 145,74 | 145,74 | 1.259 |
14 feb 2024 | 144,45 | 145,55 | 143,05 | 145,50 | 145,50 | 548 |
13 feb 2024 | 141,77 | 144,05 | 140,53 | 143,20 | 143,20 | 2.055 |
12 feb 2024 | 145,48 | 149,25 | 145,13 | 148,25 | 148,25 | 866 |
09 feb 2024 | 144,24 | 145,58 | 143,10 | 144,83 | 144,83 | 710 |
08 feb 2024 | 145,10 | 145,79 | 143,14 | 143,71 | 143,71 | 831 |
07 feb 2024 | 143,88 | 145,92 | 143,88 | 144,97 | 144,97 | 839 |
06 feb 2024 | 145,17 | 145,33 | 141,62 | 142,00 | 142,00 | 2.858 |
05 feb 2024 | 144,47 | 145,57 | 143,52 | 144,97 | 144,97 | 564 |
05 feb 2024 | 0.3 Dividendo |
02 feb 2024 | 144,77 | 146,37 | 143,51 | 146,37 | 146,07 | 647 |
01 feb 2024 | 145,01 | 146,51 | 143,90 | 146,51 | 146,21 | 859 |
31 gen 2024 | 142,35 | 145,51 | 142,29 | 143,97 | 143,67 | 568 |
30 gen 2024 | 140,90 | 143,94 | 140,90 | 143,83 | 143,54 | 619 |
29 gen 2024 | 141,12 | 141,12 | 139,86 | 140,56 | 140,27 | 416 |
26 gen 2024 | 140,47 | 141,54 | 139,79 | 140,04 | 139,75 | 183 |
25 gen 2024 | 140,75 | 141,35 | 139,18 | 140,37 | 140,08 | 15.621 |
24 gen 2024 | 144,53 | 145,04 | 140,06 | 140,24 | 139,95 | 25.168 |
23 gen 2024 | 147,25 | 150,42 | 141,73 | 142,53 | 142,24 | 10.137 |
22 gen 2024 | 156,91 | 157,46 | 155,14 | 157,07 | 156,75 | 2.739 |
19 gen 2024 | 153,35 | 155,01 | 152,35 | 155,01 | 154,69 | 976 |
18 gen 2024 | 154,03 | 154,50 | 150,96 | 151,66 | 151,35 | 701 |
17 gen 2024 | 151,98 | 152,88 | 151,09 | 151,36 | 151,05 | 95 |
16 gen 2024 | 152,86 | 153,58 | 151,64 | 152,51 | 152,20 | 1.234 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 154,43 | 155,54 | 153,01 | 153,84 | 153,52 | 891 |
11 gen 2024 | 153,46 | 155,31 | 152,62 | 154,16 | 153,84 | 458 |
10 gen 2024 | 151,76 | 156,77 | 151,76 | 154,01 | 153,70 | 8.777 |
09 gen 2024 | 151,00 | 152,83 | 151,00 | 152,08 | 151,77 | 4.033 |
08 gen 2024 | 150,48 | 152,37 | 150,40 | 151,20 | 150,89 | 654 |
05 gen 2024 | 146,73 | 149,68 | 146,73 | 149,34 | 149,03 | 1.081 |
04 gen 2024 | 148,60 | 149,66 | 147,99 | 148,99 | 148,68 | 623 |
03 gen 2024 | 147,27 | 148,90 | 146,18 | 148,76 | 148,46 | 939 |
02 gen 2024 | 148,94 | 151,51 | 148,23 | 150,69 | 150,38 | 364 |
29 dic 2023 | 151,66 | 152,59 | 151,11 | 151,96 | 151,65 | 634 |
28 dic 2023 | 151,70 | 152,65 | 151,28 | 152,44 | 152,13 | 91 |
27 dic 2023 | 151,02 | 151,73 | 151,02 | 151,73 | 151,41 | 2.035 |
22 dic 2023 | 151,38 | 151,38 | 149,65 | 149,90 | 149,59 | 1.938 |
21 dic 2023 | 149,90 | 151,90 | 149,28 | 149,82 | 149,51 | 438 |
20 dic 2023 | 150,24 | 151,97 | 150,16 | 150,83 | 150,52 | 700 |
19 dic 2023 | 148,34 | 150,75 | 148,34 | 150,65 | 150,34 | 975 |
18 dic 2023 | 150,22 | 150,22 | 146,89 | 148,59 | 148,29 | 725 |
15 dic 2023 | 150,48 | 154,72 | 150,38 | 150,89 | 150,58 | 5.208 |
14 dic 2023 | 144,17 | 153,62 | 144,17 | 152,05 | 151,74 | 24.957 |
13 dic 2023 | 140,00 | 141,15 | 139,39 | 139,46 | 139,17 | 588 |
12 dic 2023 | 139,22 | 139,87 | 138,74 | 139,60 | 139,31 | 759 |
11 dic 2023 | 138,13 | 140,10 | 137,08 | 138,88 | 138,60 | 578 |
08 dic 2023 | 136,13 | 138,31 | 136,13 | 138,28 | 138,00 | 1.865 |
07 dic 2023 | 134,24 | 136,31 | 134,08 | 136,05 | 135,77 | 2.665 |
06 dic 2023 | 132,49 | 135,01 | 132,24 | 134,49 | 134,21 | 745 |
05 dic 2023 | 130,44 | 130,78 | 129,71 | 130,78 | 130,51 | 138 |
*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...