Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 168,80 | 168,85 | 166,14 | 166,14 | 166,14 | 118 |
02 mag 2024 | 166,49 | 167,99 | 163,93 | 163,93 | 163,93 | 37 |
01 mag 2024 | 164,49 | 169,23 | 164,48 | 167,60 | 167,60 | 132 |
30 apr 2024 | 164,57 | 168,17 | 160,00 | 168,17 | 168,17 | 456 |
29 apr 2024 | 184,27 | 185,39 | 182,50 | 182,50 | 182,50 | 433 |
26 apr 2024 | 181,87 | 183,34 | 181,87 | 182,01 | 182,01 | 228 |
25 apr 2024 | 180,45 | 183,10 | 180,45 | 183,10 | 183,10 | 9 |
24 apr 2024 | 181,48 | 182,25 | 180,08 | 181,37 | 181,37 | 6 |
23 apr 2024 | 179,31 | 181,35 | 179,31 | 180,69 | 180,69 | 78 |
22 apr 2024 | 177,33 | 180,18 | 177,33 | 180,18 | 180,18 | 7.048 |
19 apr 2024 | 179,04 | 179,74 | 177,05 | 177,29 | 177,29 | 115 |
18 apr 2024 | 184,95 | 184,95 | 179,86 | 180,06 | 180,06 | 1.797 |
17 apr 2024 | 184,47 | 184,47 | 182,01 | 182,70 | 182,70 | 153 |
16 apr 2024 | 183,89 | 185,00 | 182,86 | 182,86 | 182,86 | 399 |
15 apr 2024 | 189,28 | 189,28 | 184,36 | 184,36 | 184,36 | 59 |
12 apr 2024 | 190,01 | 191,68 | 187,78 | 187,87 | 187,87 | 56 |
11 apr 2024 | 191,55 | 192,26 | 190,17 | 191,29 | 191,29 | 29 |
10 apr 2024 | 193,68 | 194,05 | 190,52 | 190,74 | 190,74 | 42 |
09 apr 2024 | 192,98 | 194,73 | 191,69 | 194,73 | 194,73 | 5.599 |
08 apr 2024 | 192,40 | 194,20 | 191,09 | 192,37 | 192,37 | 102 |
05 apr 2024 | 189,48 | 191,96 | 188,10 | 191,68 | 191,68 | 53 |
04 apr 2024 | 192,86 | 193,73 | 191,16 | 191,16 | 191,16 | 1.138 |
03 apr 2024 | 189,60 | 190,95 | 189,58 | 190,95 | 190,95 | 254 |
02 apr 2024 | 188,05 | 188,85 | 188,05 | 188,85 | 188,85 | 314 |
28 mar 2024 | 189,99 | 190,54 | 188,41 | 189,88 | 189,88 | 139 |
27 mar 2024 | 187,07 | 188,44 | 187,07 | 188,01 | 188,01 | 13 |
26 mar 2024 | 187,86 | 189,94 | 187,85 | 188,05 | 188,05 | 108 |
25 mar 2024 | 190,08 | 190,55 | 188,32 | 188,95 | 188,95 | 180 |
22 mar 2024 | 191,07 | 191,99 | 189,78 | 190,44 | 190,44 | 1.029 |
21 mar 2024 | 190,38 | 191,97 | 189,18 | 191,97 | 191,97 | 235 |
20 mar 2024 | 189,82 | 189,82 | 188,17 | 189,41 | 189,41 | 50 |
19 mar 2024 | 186,21 | 188,50 | 186,21 | 188,50 | 188,50 | 225 |
18 mar 2024 | 188,68 | 188,68 | 187,15 | 188,05 | 188,05 | 59 |
15 mar 2024 | 190,55 | 191,50 | 187,24 | 187,24 | 187,24 | 241 |
14 mar 2024 | 194,49 | 194,49 | 192,20 | 192,43 | 192,43 | 681 |
13 mar 2024 | 193,21 | 194,41 | 192,82 | 193,63 | 193,63 | 23 |
12 mar 2024 | 194,70 | 195,44 | 193,73 | 193,90 | 193,90 | 12 |
11 mar 2024 | 191,70 | 193,22 | 191,02 | 193,22 | 193,22 | 126 |
08 mar 2024 | 193,52 | 194,22 | 193,14 | 193,62 | 193,62 | 147 |
07 mar 2024 | 191,49 | 192,59 | 190,12 | 192,17 | 192,17 | 107 |
06 mar 2024 | 188,87 | 191,10 | 188,48 | 190,33 | 190,33 | 205 |
05 mar 2024 | 190,24 | 192,79 | 187,83 | 188,03 | 188,03 | 332 |
04 mar 2024 | 190,50 | 193,37 | 189,45 | 193,37 | 193,37 | 548 |
01 mar 2024 | 188,09 | 189,68 | 187,19 | 189,65 | 189,65 | 2.286 |
29 feb 2024 | 187,55 | 188,18 | 186,34 | 186,81 | 186,81 | 41 |
28 feb 2024 | 184,43 | 186,52 | 184,43 | 185,86 | 185,86 | 22 |
27 feb 2024 | 187,04 | 187,04 | 184,80 | 185,08 | 185,08 | 25 |
26 feb 2024 | 185,88 | 187,38 | 185,88 | 187,05 | 187,05 | 26 |
23 feb 2024 | 185,25 | 185,25 | 185,25 | 185,25 | 185,25 | 22 |
22 feb 2024 | 182,46 | 183,55 | 182,46 | 183,55 | 183,55 | 5 |
21 feb 2024 | 181,66 | 181,88 | 179,45 | 180,40 | 180,40 | 54 |
20 feb 2024 | 182,06 | 182,92 | 181,00 | 182,04 | 182,04 | 170 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 183,54 | 184,32 | 182,28 | 183,92 | 183,92 | 177 |
15 feb 2024 | 184,26 | 185,09 | 182,71 | 183,24 | 183,24 | 174 |
14 feb 2024 | 183,91 | 184,77 | 183,67 | 183,75 | 183,75 | 20 |
13 feb 2024 | 182,37 | 184,50 | 181,18 | 183,49 | 183,49 | 1.379 |
12 feb 2024 | 186,33 | 187,66 | 185,73 | 187,27 | 187,27 | 393 |
09 feb 2024 | 186,46 | 186,57 | 184,70 | 186,53 | 186,53 | 368 |
08 feb 2024 | 182,71 | 185,16 | 182,12 | 184,81 | 184,81 | 419 |
07 feb 2024 | 181,72 | 183,89 | 181,68 | 182,27 | 182,27 | 215 |
06 feb 2024 | 185,00 | 185,75 | 181,79 | 183,12 | 183,12 | 255 |
05 feb 2024 | 184,82 | 184,82 | 183,35 | 184,00 | 184,00 | 15 |
02 feb 2024 | 185,20 | 185,85 | 183,37 | 184,23 | 184,23 | 198 |
01 feb 2024 | 184,49 | 185,95 | 183,97 | 184,61 | 184,61 | 65 |
31 gen 2024 | 185,30 | 186,47 | 182,77 | 184,81 | 184,81 | 349 |
30 gen 2024 | 201,37 | 201,37 | 187,31 | 189,02 | 189,02 | 1.393 |
29 gen 2024 | 184,00 | 185,12 | 183,00 | 184,88 | 184,88 | 87 |
26 gen 2024 | 185,21 | 185,21 | 182,52 | 182,89 | 182,89 | 219 |
25 gen 2024 | 182,10 | 184,89 | 181,36 | 184,03 | 184,03 | 314 |
24 gen 2024 | 181,95 | 182,63 | 180,80 | 181,46 | 181,46 | 20 |
23 gen 2024 | 182,49 | 182,49 | 180,02 | 180,04 | 180,04 | 35 |
22 gen 2024 | 181,63 | 182,16 | 180,43 | 181,92 | 181,92 | 24 |
19 gen 2024 | 180,55 | 181,43 | 179,41 | 181,43 | 181,43 | 40 |
18 gen 2024 | 179,37 | 179,37 | 177,77 | 178,51 | 178,51 | 82 |
17 gen 2024 | 176,37 | 178,06 | 174,03 | 177,30 | 177,30 | 243 |
16 gen 2024 | 175,98 | 176,58 | 174,66 | 175,44 | 175,44 | 100 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 177,44 | 177,64 | 176,40 | 176,84 | 176,84 | 21 |
11 gen 2024 | 176,17 | 176,82 | 175,37 | 175,94 | 175,94 | 108 |
10 gen 2024 | 173,90 | 175,13 | 173,61 | 174,71 | 174,71 | 105 |
09 gen 2024 | 174,68 | 174,78 | 173,46 | 174,49 | 174,49 | 6.670 |
08 gen 2024 | 171,32 | 172,22 | 171,32 | 172,22 | 172,22 | 1 |
05 gen 2024 | 172,58 | 172,58 | 171,40 | 171,42 | 171,42 | 167 |
04 gen 2024 | 173,39 | 173,39 | 172,45 | 172,45 | 172,45 | 88 |
03 gen 2024 | 175,38 | 175,97 | 174,54 | 174,62 | 174,62 | 257 |
02 gen 2024 | 177,31 | 178,53 | 176,25 | 177,04 | 177,04 | 47 |
29 dic 2023 | 179,92 | 179,92 | 178,17 | 178,75 | 178,75 | 76 |
28 dic 2023 | 180,05 | 180,21 | 179,01 | 179,89 | 179,89 | 322 |
27 dic 2023 | 179,89 | 180,36 | 179,89 | 180,36 | 180,36 | 22 |
22 dic 2023 | 179,70 | 179,98 | 178,71 | 179,26 | 179,26 | 4 |
21 dic 2023 | 179,00 | 179,00 | 176,83 | 176,95 | 176,95 | 65 |
20 dic 2023 | 178,77 | 178,86 | 176,27 | 178,17 | 178,17 | 111 |
19 dic 2023 | 180,00 | 180,37 | 178,41 | 178,58 | 178,58 | 69 |
18 dic 2023 | 178,07 | 179,39 | 177,50 | 179,24 | 179,24 | 79 |
15 dic 2023 | 177,06 | 177,31 | 176,00 | 176,32 | 176,32 | 54 |
14 dic 2023 | 174,72 | 175,72 | 172,70 | 174,83 | 174,83 | 138 |
13 dic 2023 | 175,79 | 176,46 | 171,40 | 171,98 | 171,98 | 90 |
12 dic 2023 | 174,44 | 175,91 | 173,54 | 175,14 | 175,14 | 32 |
11 dic 2023 | 171,32 | 173,61 | 171,00 | 173,61 | 173,61 | 14 |
*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...