Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 151,84 | 151,84 | 151,84 | 151,84 | 151,84 | 1 |
25 apr 2024 | 150,30 | 151,18 | 149,67 | 150,84 | 150,84 | 222 |
24 apr 2024 | 146,67 | 148,50 | 146,34 | 148,13 | 148,13 | 6 |
23 apr 2024 | 147,35 | 148,31 | 146,27 | 148,31 | 148,31 | 20 |
22 apr 2024 | 152,41 | 152,41 | 147,10 | 148,11 | 148,11 | 32 |
19 apr 2024 | 151,46 | 151,46 | 149,90 | 150,41 | 150,41 | 10 |
18 apr 2024 | 153,50 | 154,08 | 152,35 | 154,08 | 154,08 | 17 |
17 apr 2024 | 153,44 | 153,44 | 151,25 | 151,77 | 151,77 | 10 |
16 apr 2024 | 154,05 | 154,05 | 149,56 | 150,01 | 150,01 | 129 |
15 apr 2024 | 159,70 | 159,70 | 155,49 | 155,49 | 155,49 | 43 |
12 apr 2024 | 162,70 | 162,70 | 159,99 | 159,99 | 159,99 | 8 |
11 apr 2024 | 160,69 | 162,01 | 160,21 | 161,95 | 161,95 | 223 |
10 apr 2024 | 157,61 | 160,61 | 156,50 | 160,47 | 160,47 | 258 |
09 apr 2024 | 160,30 | 162,06 | 158,65 | 160,74 | 160,74 | 120 |
08 apr 2024 | 162,04 | 163,67 | 160,18 | 162,19 | 162,19 | 79 |
05 apr 2024 | 164,12 | 165,07 | 163,33 | 163,33 | 163,33 | 2 |
04 apr 2024 | 166,39 | 166,39 | 165,01 | 165,40 | 165,40 | 65 |
03 apr 2024 | 168,02 | 168,16 | 165,59 | 165,87 | 165,87 | 643 |
02 apr 2024 | 175,44 | 175,44 | 172,39 | 172,39 | 172,39 | 56 |
28 mar 2024 | 184,48 | 184,72 | 181,95 | 181,95 | 181,95 | 871 |
27 mar 2024 | 178,96 | 185,26 | 178,96 | 184,39 | 184,39 | 692 |
26 mar 2024 | 175,09 | 179,45 | 174,00 | 178,77 | 178,77 | 323 |
25 mar 2024 | 172,45 | 176,05 | 171,80 | 174,96 | 174,96 | 101 |
22 mar 2024 | 177,50 | 177,50 | 170,97 | 171,46 | 171,46 | 781 |
21 mar 2024 | 182,80 | 187,52 | 175,57 | 176,63 | 176,63 | 1.038 |
20 mar 2024 | 207,10 | 208,79 | 206,91 | 208,79 | 208,79 | 23 |
19 mar 2024 | 207,37 | 207,61 | 204,97 | 206,96 | 206,96 | 33 |
18 mar 2024 | 202,55 | 205,64 | 201,01 | 205,64 | 205,64 | 57 |
15 mar 2024 | 198,81 | 201,08 | 198,81 | 201,08 | 201,08 | 5 |
14 mar 2024 | 208,64 | 208,64 | 206,04 | 206,04 | 206,04 | 1 |
13 mar 2024 | 205,93 | 205,93 | 205,47 | 205,47 | 205,47 | 9 |
12 mar 2024 | 204,55 | 207,52 | 204,55 | 207,11 | 207,11 | 1 |
11 mar 2024 | 204,99 | 204,99 | 201,26 | 203,18 | 203,18 | 7 |
08 mar 2024 | 207,72 | 207,97 | 206,06 | 206,57 | 206,57 | 12 |
07 mar 2024 | 210,00 | 210,82 | 206,62 | 206,62 | 206,62 | 10 |
06 mar 2024 | 205,48 | 208,06 | 205,48 | 207,40 | 207,40 | 19 |
05 mar 2024 | 203,89 | 207,17 | 203,49 | 206,79 | 206,79 | 29 |
04 mar 2024 | 202,86 | 203,48 | 200,74 | 202,44 | 202,44 | 34 |
01 mar 2024 | 201,83 | 202,52 | 201,16 | 201,54 | 201,54 | 6 |
29 feb 2024 | 199,42 | 200,13 | 197,62 | 199,05 | 199,05 | 5 |
28 feb 2024 | 199,45 | 200,71 | 199,45 | 200,52 | 200,52 | 3 |
27 feb 2024 | 196,53 | 201,10 | 196,53 | 201,10 | 201,10 | 11 |
26 feb 2024 | 194,73 | 198,26 | 194,42 | 196,05 | 196,05 | 83 |
23 feb 2024 | 192,99 | 194,50 | 192,81 | 194,35 | 194,35 | 166 |
22 feb 2024 | 189,59 | 189,59 | 189,59 | 189,59 | 189,59 | 4 |
21 feb 2024 | 190,76 | 190,91 | 188,72 | 190,04 | 190,04 | 81 |
20 feb 2024 | 190,10 | 192,99 | 189,00 | 192,07 | 192,07 | 6 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 188,45 | 192,17 | 188,33 | 191,59 | 191,59 | 226 |
15 feb 2024 | 186,65 | 190,86 | 186,65 | 189,91 | 189,91 | 168 |
14 feb 2024 | 183,46 | 185,26 | 183,46 | 184,75 | 184,75 | 3 |
13 feb 2024 | 184,54 | 185,38 | 181,62 | 185,38 | 185,38 | 9 |
12 feb 2024 | 188,82 | 190,60 | 188,82 | 189,64 | 189,64 | 24 |
09 feb 2024 | 186,20 | 190,85 | 185,68 | 190,85 | 190,85 | 102 |
08 feb 2024 | 182,00 | 186,44 | 182,00 | 185,40 | 185,40 | 6 |
07 feb 2024 | 181,85 | 181,85 | 181,85 | 181,85 | 181,85 | 3 |
06 feb 2024 | 178,10 | 180,00 | 178,10 | 179,50 | 179,50 | 7 |
05 feb 2024 | 178,56 | 178,78 | 176,91 | 178,39 | 178,39 | 2 |
02 feb 2024 | 177,13 | 177,13 | 177,13 | 177,13 | 177,13 | 3 |
01 feb 2024 | 181,26 | 181,61 | 177,85 | 178,92 | 178,92 | 9 |
31 gen 2024 | 182,60 | 182,60 | 180,50 | 180,77 | 180,77 | 369 |
30 gen 2024 | 186,47 | 186,47 | 181,87 | 184,24 | 184,24 | 71 |
29 gen 2024 | 189,41 | 190,98 | 185,21 | 185,44 | 185,44 | 21 |
26 gen 2024 | 193,65 | 193,65 | 190,64 | 191,48 | 191,48 | 10 |
25 gen 2024 | 188,43 | 189,12 | 188,43 | 189,12 | 189,12 | 15 |
24 gen 2024 | 189,99 | 189,99 | 186,98 | 187,01 | 187,01 | 4 |
23 gen 2024 | 189,66 | 189,66 | 187,20 | 187,20 | 187,20 | 27 |
22 gen 2024 | 185,00 | 187,64 | 183,34 | 186,52 | 186,52 | 7 |
19 gen 2024 | 187,13 | 187,13 | 183,79 | 184,01 | 184,01 | 51 |
18 gen 2024 | 190,21 | 190,57 | 187,12 | 187,55 | 187,55 | 1 |
17 gen 2024 | 190,16 | 190,21 | 188,04 | 188,77 | 188,77 | 7 |
16 gen 2024 | 186,20 | 188,30 | 185,36 | 187,87 | 187,87 | 57 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 191,10 | 191,10 | 189,05 | 189,73 | 189,73 | 28 |
11 gen 2024 | 190,88 | 191,94 | 188,06 | 190,16 | 190,16 | 40 |
10 gen 2024 | 190,15 | 192,02 | 189,56 | 192,02 | 192,02 | 76 |
09 gen 2024 | 190,20 | 192,96 | 189,06 | 189,06 | 189,06 | 99 |
08 gen 2024 | 188,70 | 195,89 | 188,70 | 194,15 | 194,15 | 517 |
05 gen 2024 | 202,59 | 202,59 | 202,59 | 202,59 | 202,59 | 5 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 213,16 | 214,25 | 206,01 | 206,64 | 206,64 | 34 |
02 gen 2024 | 212,60 | 214,89 | 210,45 | 214,66 | 214,66 | 3 |
29 dic 2023 | 213,39 | 214,25 | 212,18 | 213,35 | 213,35 | 8 |
28 dic 2023 | 211,67 | 215,16 | 211,67 | 213,64 | 213,64 | 4 |
27 dic 2023 | 212,98 | 212,98 | 212,98 | 212,98 | 212,98 | 15 |
22 dic 2023 | 194,03 | 201,65 | 194,03 | 201,05 | 201,05 | 32 |
21 dic 2023 | 198,89 | 198,89 | 196,80 | 197,43 | 197,43 | 1 |
20 dic 2023 | 197,57 | 197,57 | 197,21 | 197,21 | 197,21 | 1 |
19 dic 2023 | 194,56 | 196,55 | 193,51 | 196,55 | 196,55 | 17 |
18 dic 2023 | 194,50 | 194,52 | 190,14 | 190,14 | 190,14 | 20 |
15 dic 2023 | 201,29 | 201,29 | 193,78 | 194,16 | 194,16 | 1.409 |
14 dic 2023 | 204,65 | 205,89 | 203,00 | 203,67 | 203,67 | 12 |
13 dic 2023 | 197,74 | 197,80 | 195,61 | 196,67 | 196,67 | 24 |
12 dic 2023 | 196,74 | 198,54 | 195,77 | 196,82 | 196,82 | 44 |
11 dic 2023 | 196,66 | 198,83 | 196,65 | 197,48 | 197,48 | 8 |
08 dic 2023 | 195,58 | 197,25 | 194,22 | 197,25 | 197,25 | 1 |
07 dic 2023 | 202,35 | 203,99 | 196,63 | 196,63 | 196,63 | 9 |
06 dic 2023 | 204,50 | 204,56 | 202,52 | 203,45 | 203,45 | 5 |
05 dic 2023 | 199,10 | 202,89 | 199,10 | 202,43 | 202,43 | 16 |
04 dic 2023 | 198,00 | 203,62 | 198,00 | 200,99 | 200,99 | 55 |
*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...