Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 148,95 | 149,29 | 147,85 | 149,29 | 149,29 | 604 |
02 mag 2024 | 149,85 | 149,85 | 148,64 | 149,28 | 149,28 | 2.993 |
01 mag 2024 | 152,10 | 152,65 | 149,94 | 150,07 | 150,07 | 322 |
30 apr 2024 | 153,36 | 154,18 | 152,68 | 152,93 | 152,93 | 519 |
29 apr 2024 | 155,86 | 156,16 | 154,31 | 154,46 | 154,46 | 146.284 |
26 apr 2024 | 154,35 | 156,85 | 152,82 | 155,81 | 155,81 | 78.332 |
25 apr 2024 | 151,69 | 153,14 | 150,39 | 153,14 | 153,14 | 1.829 |
24 apr 2024 | 155,40 | 155,74 | 151,89 | 153,10 | 153,10 | 1.776 |
23 apr 2024 | 153,50 | 159,17 | 153,50 | 154,98 | 154,98 | 4.015 |
22 apr 2024 | 148,62 | 149,52 | 148,23 | 149,46 | 149,46 | 15.350 |
19 apr 2024 | 146,96 | 148,25 | 146,64 | 148,12 | 148,12 | 16.332 |
18 apr 2024 | 146,50 | 147,88 | 146,50 | 147,26 | 147,26 | 2.146 |
17 apr 2024 | 147,60 | 148,66 | 147,04 | 147,71 | 147,71 | 2.006 |
16 apr 2024 | 148,61 | 149,08 | 146,71 | 147,61 | 147,61 | 973 |
15 apr 2024 | 152,75 | 153,07 | 148,85 | 148,85 | 148,85 | 2.545 |
12 apr 2024 | 151,99 | 153,18 | 151,26 | 151,33 | 151,33 | 1.302 |
11 apr 2024 | 153,00 | 154,05 | 152,10 | 154,05 | 154,05 | 1.181 |
10 apr 2024 | 153,96 | 154,96 | 153,70 | 154,35 | 154,35 | 2.439 |
09 apr 2024 | 158,11 | 158,34 | 154,70 | 154,89 | 154,89 | 4.759 |
08 apr 2024 | 157,20 | 158,29 | 155,37 | 158,09 | 158,09 | 205.026 |
05 apr 2024 | 155,40 | 157,80 | 155,13 | 157,46 | 157,46 | 1.716 |
04 apr 2024 | 158,60 | 159,00 | 158,27 | 158,27 | 158,27 | 1.023 |
03 apr 2024 | 158,56 | 159,26 | 158,32 | 158,65 | 158,65 | 1.082 |
02 apr 2024 | 158,57 | 158,57 | 157,55 | 157,91 | 157,91 | 2.022 |
28 mar 2024 | 158,88 | 159,91 | 158,88 | 159,22 | 159,22 | 2.044 |
27 mar 2024 | 159,30 | 159,96 | 157,89 | 158,61 | 158,61 | 1.555 |
26 mar 2024 | 157,26 | 158,60 | 157,26 | 158,45 | 158,45 | 3.370 |
25 mar 2024 | 156,24 | 156,68 | 155,70 | 156,58 | 156,58 | 2.512 |
22 mar 2024 | 156,50 | 157,17 | 156,00 | 156,56 | 156,56 | 2.991 |
21 mar 2024 | 155,98 | 156,83 | 155,61 | 156,25 | 156,25 | 3.328 |
20 mar 2024 | 154,01 | 155,14 | 153,27 | 155,14 | 155,14 | 2.254 |
19 mar 2024 | 152,15 | 153,66 | 151,55 | 153,64 | 153,64 | 1.412 |
18 mar 2024 | 150,07 | 152,36 | 150,07 | 152,09 | 152,09 | 2.735 |
15 mar 2024 | 148,38 | 150,72 | 148,04 | 150,40 | 150,40 | 2.704 |
14 mar 2024 | 151,57 | 151,86 | 149,32 | 149,32 | 149,32 | 2.938 |
13 mar 2024 | 150,64 | 151,73 | 150,15 | 151,08 | 151,08 | 761 |
12 mar 2024 | 149,91 | 151,12 | 149,86 | 151,06 | 151,06 | 461 |
11 mar 2024 | 151,69 | 151,69 | 149,30 | 149,85 | 149,85 | 2.324 |
08 mar 2024 | 150,41 | 151,44 | 150,00 | 150,89 | 150,89 | 73.437 |
07 mar 2024 | 151,16 | 152,17 | 150,09 | 150,40 | 150,40 | 1.372 |
06 mar 2024 | 150,51 | 151,33 | 150,05 | 150,62 | 150,62 | 1.452 |
05 mar 2024 | 150,21 | 151,36 | 147,98 | 150,12 | 150,12 | 273 |
04 mar 2024 | 150,13 | 150,95 | 149,29 | 150,03 | 150,03 | 285 |
01 mar 2024 | 149,60 | 151,02 | 149,40 | 150,52 | 150,52 | 1.744 |
29 feb 2024 | 148,59 | 149,69 | 147,56 | 149,58 | 149,58 | 1.559 |
28 feb 2024 | 150,74 | 151,75 | 146,12 | 146,17 | 146,17 | 969 |
27 feb 2024 | 150,48 | 150,97 | 149,77 | 149,92 | 149,92 | 1.790 |
26 feb 2024 | 149,93 | 151,41 | 149,65 | 150,98 | 150,98 | 875 |
23 feb 2024 | 150,19 | 151,54 | 150,19 | 151,54 | 151,54 | 1.048 |
22 feb 2024 | 147,64 | 150,15 | 147,64 | 150,15 | 150,15 | 8.018 |
21 feb 2024 | 147,41 | 147,93 | 146,61 | 146,62 | 146,62 | 659 |
20 feb 2024 | 147,95 | 149,10 | 147,50 | 148,69 | 148,69 | 5.087 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 148,01 | 148,61 | 147,37 | 148,57 | 148,57 | 834 |
15 feb 2024 | 146,05 | 147,66 | 145,32 | 147,66 | 147,66 | 1.810 |
14 feb 2024 | 144,16 | 145,03 | 143,62 | 144,03 | 144,03 | 2.053 |
13 feb 2024 | 143,48 | 144,25 | 143,01 | 143,40 | 143,40 | 444 |
12 feb 2024 | 144,50 | 144,85 | 143,83 | 144,55 | 144,55 | 632 |
09 feb 2024 | 143,68 | 144,63 | 142,78 | 143,73 | 143,73 | 1.644 |
08 feb 2024 | 142,40 | 143,57 | 141,60 | 143,43 | 143,43 | 1.018 |
07 feb 2024 | 141,11 | 142,79 | 140,61 | 142,79 | 142,79 | 775 |
06 feb 2024 | 150,00 | 150,00 | 137,29 | 140,51 | 140,51 | 5.189 |
05 feb 2024 | 144,46 | 145,02 | 144,03 | 144,09 | 144,09 | 2.738 |
02 feb 2024 | 144,95 | 145,56 | 143,65 | 145,56 | 145,56 | 2.693 |
01 feb 2024 | 142,17 | 143,05 | 141,72 | 142,29 | 142,29 | 1.023 |
31 gen 2024 | 144,02 | 144,78 | 143,02 | 143,38 | 143,38 | 4.769 |
30 gen 2024 | 143,35 | 143,66 | 142,62 | 143,66 | 143,66 | 3.395 |
29 gen 2024 | 141,77 | 142,28 | 141,14 | 142,27 | 142,27 | 1.101 |
26 gen 2024 | 140,80 | 141,63 | 140,50 | 141,58 | 141,58 | 457 |
25 gen 2024 | 140,89 | 141,06 | 139,80 | 140,01 | 140,01 | 4.718 |
24 gen 2024 | 141,06 | 141,69 | 139,99 | 140,05 | 140,05 | 1.626 |
23 gen 2024 | 140,78 | 141,01 | 140,21 | 140,81 | 140,81 | 4.634 |
22 gen 2024 | 140,09 | 140,56 | 139,71 | 140,36 | 140,36 | 1.266 |
19 gen 2024 | 138,21 | 139,22 | 137,58 | 139,22 | 139,22 | 4.197 |
18 gen 2024 | 137,80 | 138,57 | 137,14 | 137,24 | 137,24 | 1.753 |
17 gen 2024 | 137,37 | 137,87 | 136,56 | 136,75 | 136,75 | 435 |
16 gen 2024 | 136,30 | 137,22 | 135,97 | 136,82 | 136,82 | 2.156 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 136,99 | 137,04 | 136,34 | 136,92 | 136,92 | 180 |
11 gen 2024 | 136,49 | 136,54 | 135,17 | 136,10 | 136,10 | 438 |
10 gen 2024 | 135,26 | 136,30 | 135,04 | 135,53 | 135,53 | 13.517 |
09 gen 2024 | 134,87 | 134,96 | 134,03 | 134,34 | 134,34 | 234.402 |
08 gen 2024 | 134,17 | 134,41 | 133,83 | 134,06 | 134,06 | 2.824 |
05 gen 2024 | 133,00 | 133,70 | 133,00 | 133,16 | 133,16 | 12.693 |
04 gen 2024 | 131,75 | 133,02 | 131,75 | 133,02 | 133,02 | 10.250 |
03 gen 2024 | 132,98 | 132,98 | 131,44 | 131,56 | 131,56 | 1.422 |
02 gen 2024 | 132,33 | 133,37 | 132,01 | 133,27 | 133,27 | 3.800 |
29 dic 2023 | 133,79 | 133,81 | 132,25 | 132,68 | 132,68 | 892 |
28 dic 2023 | 132,65 | 133,72 | 132,65 | 133,70 | 133,70 | 2.535 |
27 dic 2023 | 133,10 | 133,10 | 132,90 | 132,90 | 132,90 | 99 |
22 dic 2023 | 133,48 | 134,16 | 133,40 | 133,40 | 133,40 | 89 |
21 dic 2023 | 133,14 | 134,10 | 132,96 | 133,12 | 133,12 | 651 |
20 dic 2023 | 133,46 | 134,72 | 133,31 | 134,45 | 134,45 | 1.801 |
19 dic 2023 | 134,08 | 134,76 | 133,73 | 134,47 | 134,47 | 1.469 |
18 dic 2023 | 133,60 | 134,45 | 133,00 | 134,45 | 134,45 | 2.624 |
15 dic 2023 | 133,39 | 134,66 | 132,05 | 132,71 | 132,71 | 2.112 |
14 dic 2023 | 135,29 | 136,34 | 134,38 | 134,38 | 134,38 | 1.272 |
13 dic 2023 | 134,20 | 134,50 | 133,41 | 134,20 | 134,20 | 709 |
12 dic 2023 | 134,01 | 134,54 | 133,56 | 133,99 | 133,99 | 1.438 |
11 dic 2023 | 133,00 | 134,50 | 133,00 | 133,96 | 133,96 | 1.479 |
*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...