Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 157,76 | 158,24 | 157,04 | 157,96 | 157,96 | 153 |
02 mag 2024 | 158,41 | 158,41 | 156,57 | 156,57 | 156,57 | 590 |
01 mag 2024 | 158,26 | 159,23 | 156,35 | 157,54 | 157,54 | 383 |
30 apr 2024 | 159,37 | 160,96 | 157,71 | 157,71 | 157,71 | 77 |
29 apr 2024 | 161,19 | 161,98 | 160,91 | 161,90 | 161,90 | 185 |
26 apr 2024 | 160,36 | 161,91 | 160,36 | 160,43 | 160,43 | 11 |
25 apr 2024 | 159,79 | 160,84 | 159,16 | 160,75 | 160,75 | 11 |
24 apr 2024 | 163,01 | 163,86 | 161,45 | 161,76 | 161,76 | 1.342 |
23 apr 2024 | 162,07 | 163,75 | 160,89 | 163,74 | 163,74 | 24 |
22 apr 2024 | 162,39 | 163,56 | 160,96 | 163,34 | 163,34 | 109.137 |
19 apr 2024 | 161,34 | 162,24 | 158,26 | 162,24 | 162,24 | 224 |
18 apr 2024 | 159,77 | 164,45 | 155,05 | 161,31 | 161,31 | 582 |
17 apr 2024 | 144,99 | 145,05 | 144,12 | 144,88 | 144,88 | 224 |
16 apr 2024 | 144,64 | 145,74 | 144,45 | 145,05 | 145,05 | 273 |
15 apr 2024 | 147,42 | 147,81 | 145,26 | 146,10 | 146,10 | 350 |
12 apr 2024 | 143,91 | 145,69 | 143,91 | 145,44 | 145,44 | 444 |
11 apr 2024 | 148,39 | 149,23 | 145,80 | 146,10 | 146,10 | 151 |
10 apr 2024 | 148,58 | 149,33 | 148,00 | 148,18 | 148,18 | 201 |
09 apr 2024 | 151,23 | 151,23 | 149,57 | 150,24 | 150,24 | 282 |
08 apr 2024 | 151,21 | 151,34 | 150,32 | 151,13 | 151,13 | 109.114 |
05 apr 2024 | 149,92 | 150,32 | 149,13 | 149,55 | 149,55 | 158 |
04 apr 2024 | 152,82 | 154,20 | 150,72 | 150,72 | 150,72 | 391 |
03 apr 2024 | 153,27 | 154,14 | 153,27 | 154,14 | 154,14 | 136 |
02 apr 2024 | 154,52 | 155,01 | 153,60 | 153,60 | 153,60 | 180 |
28 mar 2024 | 155,21 | 157,80 | 154,79 | 154,79 | 154,79 | 299 |
27 mar 2024 | 152,64 | 154,88 | 152,64 | 154,33 | 154,33 | 109 |
26 mar 2024 | 153,77 | 153,77 | 152,85 | 152,96 | 152,96 | 99 |
25 mar 2024 | 155,62 | 156,14 | 154,05 | 154,05 | 154,05 | 41 |
22 mar 2024 | 157,12 | 157,78 | 155,78 | 155,83 | 155,83 | 242 |
21 mar 2024 | 155,65 | 157,58 | 155,65 | 157,58 | 157,58 | 2.164 |
20 mar 2024 | 155,31 | 155,77 | 154,54 | 155,43 | 155,43 | 67 |
19 mar 2024 | 153,96 | 155,16 | 153,09 | 154,84 | 154,84 | 159 |
18 mar 2024 | 154,13 | 154,73 | 153,34 | 154,20 | 154,20 | 215 |
15 mar 2024 | 152,69 | 154,57 | 151,07 | 154,04 | 154,04 | 167 |
14 mar 2024 | 154,16 | 154,16 | 151,52 | 151,77 | 151,77 | 374 |
13 mar 2024 | 152,59 | 154,85 | 152,59 | 154,85 | 154,85 | 31 |
12 mar 2024 | 152,95 | 154,17 | 152,31 | 153,55 | 153,55 | 109 |
11 mar 2024 | 151,41 | 152,26 | 150,81 | 152,26 | 152,26 | 10 |
08 mar 2024 | 151,64 | 151,64 | 150,08 | 150,20 | 150,20 | 178 |
07 mar 2024 | 151,10 | 152,31 | 150,45 | 151,27 | 151,27 | 240 |
06 mar 2024 | 150,57 | 151,01 | 149,86 | 149,94 | 149,94 | 396 |
05 mar 2024 | 150,51 | 150,92 | 149,45 | 150,29 | 150,29 | 52 |
04 mar 2024 | 150,00 | 150,52 | 149,23 | 149,98 | 149,98 | 155 |
01 mar 2024 | 148,29 | 149,41 | 147,75 | 148,77 | 148,77 | 154 |
29 feb 2024 | 151,25 | 151,69 | 149,30 | 149,30 | 149,30 | 324 |
29 feb 2024 | 1 Dividendo |
28 feb 2024 | 150,76 | 152,50 | 150,49 | 152,50 | 151,50 | 55 |
27 feb 2024 | 149,55 | 150,55 | 148,82 | 150,21 | 149,23 | 260 |
26 feb 2024 | 148,83 | 149,43 | 148,33 | 148,57 | 147,60 | 152 |
23 feb 2024 | 147,27 | 147,73 | 146,70 | 147,46 | 146,49 | 278 |
22 feb 2024 | 145,14 | 146,47 | 144,91 | 146,47 | 145,51 | 196 |
21 feb 2024 | 144,51 | 145,69 | 144,25 | 145,35 | 144,40 | 215 |
20 feb 2024 | 142,11 | 143,81 | 141,19 | 143,81 | 142,87 | 608 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 143,71 | 144,48 | 142,71 | 144,48 | 143,53 | 56 |
15 feb 2024 | 135,18 | 143,00 | 134,77 | 141,39 | 140,46 | 497 |
14 feb 2024 | 143,69 | 143,92 | 142,51 | 143,58 | 142,64 | 108 |
13 feb 2024 | 143,31 | 143,48 | 141,79 | 142,84 | 141,90 | 168 |
12 feb 2024 | 143,21 | 145,69 | 143,21 | 145,53 | 144,58 | 74 |
09 feb 2024 | 142,00 | 142,82 | 141,48 | 142,61 | 141,67 | 13 |
08 feb 2024 | 141,59 | 142,16 | 141,03 | 142,12 | 141,19 | 294 |
07 feb 2024 | 142,05 | 142,68 | 141,18 | 142,04 | 141,11 | 165 |
06 feb 2024 | 139,59 | 140,83 | 139,59 | 140,83 | 139,91 | 13.083 |
05 feb 2024 | 141,78 | 141,78 | 139,38 | 140,27 | 139,35 | 728 |
02 feb 2024 | 141,99 | 142,73 | 141,07 | 142,73 | 141,80 | 227 |
01 feb 2024 | 140,77 | 141,09 | 139,47 | 140,19 | 139,27 | 39 |
31 gen 2024 | 144,00 | 144,00 | 141,14 | 141,14 | 140,21 | 799 |
30 gen 2024 | 141,85 | 143,35 | 141,55 | 143,33 | 142,39 | 19 |
29 gen 2024 | 143,11 | 143,37 | 141,94 | 142,26 | 141,33 | 28 |
26 gen 2024 | 143,27 | 143,27 | 142,74 | 142,77 | 141,83 | 502 |
25 gen 2024 | 141,85 | 142,74 | 141,69 | 141,69 | 140,76 | 580 |
24 gen 2024 | 143,29 | 143,81 | 141,73 | 142,95 | 142,01 | 159 |
23 gen 2024 | 144,49 | 144,75 | 142,25 | 142,69 | 141,76 | 370 |
22 gen 2024 | 142,43 | 143,43 | 142,01 | 143,35 | 142,41 | 50 |
19 gen 2024 | 139,98 | 142,80 | 139,56 | 142,62 | 141,68 | 75 |
18 gen 2024 | 137,97 | 139,82 | 136,70 | 138,98 | 138,07 | 416 |
17 gen 2024 | 140,13 | 140,13 | 137,22 | 137,22 | 136,32 | 474 |
16 gen 2024 | 138,22 | 139,81 | 138,22 | 139,09 | 138,18 | 18 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 138,45 | 139,79 | 138,41 | 138,68 | 137,77 | 620 |
11 gen 2024 | 138,24 | 138,36 | 136,63 | 138,25 | 137,34 | 98 |
10 gen 2024 | 137,87 | 138,36 | 137,16 | 137,33 | 136,43 | 234 |
09 gen 2024 | 138,12 | 138,53 | 136,76 | 136,86 | 135,96 | 402 |
08 gen 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,00 | 1 |
05 gen 2024 | 135,40 | 136,67 | 135,40 | 136,25 | 135,36 | 29 |
04 gen 2024 | 135,36 | 136,63 | 135,36 | 136,63 | 135,74 | 131 |
03 gen 2024 | 137,38 | 138,73 | 137,16 | 137,74 | 136,84 | 264 |
02 gen 2024 | 138,50 | 140,54 | 138,01 | 138,71 | 137,81 | 60 |
29 dic 2023 | 138,30 | 138,79 | 137,79 | 138,20 | 137,29 | 32 |
28 dic 2023 | 138,75 | 138,75 | 137,60 | 138,51 | 137,60 | 180 |
27 dic 2023 | 138,73 | 138,73 | 138,73 | 138,73 | 137,82 | 21 |
22 dic 2023 | 138,78 | 139,83 | 138,35 | 139,60 | 138,68 | 8 |
21 dic 2023 | 138,26 | 138,74 | 137,30 | 137,71 | 136,81 | 58 |
20 dic 2023 | 138,41 | 139,56 | 138,41 | 139,13 | 138,22 | 525 |
19 dic 2023 | 140,95 | 140,95 | 138,87 | 139,02 | 138,11 | 410 |
18 dic 2023 | 138,69 | 139,44 | 138,09 | 139,23 | 138,32 | 231 |
15 dic 2023 | 138,96 | 139,98 | 137,48 | 139,39 | 138,48 | 107 |
14 dic 2023 | 137,61 | 141,53 | 137,61 | 141,02 | 140,10 | 11.257 |
13 dic 2023 | 135,53 | 136,17 | 135,49 | 136,00 | 135,11 | 137.904 |
12 dic 2023 | 135,61 | 135,66 | 134,67 | 134,88 | 134,00 | 2.417 |
*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...