Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 158,00 | 158,90 | 155,50 | 158,77 | 158,77 | 106.013 |
25 apr 2024 | 159,93 | 161,00 | 153,65 | 156,63 | 156,63 | 64.610 |
24 apr 2024 | 159,45 | 161,30 | 157,75 | 159,93 | 159,93 | 58.063 |
23 apr 2024 | 158,00 | 159,00 | 156,50 | 158,70 | 158,70 | 121.792 |
22 apr 2024 | 156,52 | 157,65 | 154,30 | 157,10 | 157,10 | 243.312 |
19 apr 2024 | 155,52 | 156,40 | 153,55 | 155,18 | 155,18 | 391.276 |
18 apr 2024 | 158,00 | 158,05 | 153,00 | 155,48 | 155,48 | 310.171 |
17 apr 2024 | 158,30 | 159,35 | 157,10 | 158,02 | 158,02 | 156.726 |
16 apr 2024 | 162,30 | 161,05 | 157,85 | 158,50 | 158,50 | 254.140 |
15 apr 2024 | 160,00 | 162,45 | 158,65 | 160,02 | 160,02 | 323.138 |
12 apr 2024 | 157,00 | 159,70 | 155,35 | 158,65 | 158,65 | 96.035 |
11 apr 2024 | 155,52 | 156,95 | 154,00 | 156,20 | 156,20 | 127.822 |
10 apr 2024 | 156,57 | 156,10 | 152,55 | 154,88 | 154,88 | 400.030 |
09 apr 2024 | 164,00 | 163,55 | 153,25 | 155,00 | 155,00 | 202.464 |
08 apr 2024 | 159,00 | 162,55 | 158,00 | 162,18 | 162,18 | 92.270 |
05 apr 2024 | 158,25 | 159,01 | 156,25 | 158,48 | 158,48 | 544.471 |
04 apr 2024 | 159,77 | 159,90 | 157,87 | 158,13 | 158,13 | 267.196 |
03 apr 2024 | 158,10 | 159,65 | 157,95 | 159,30 | 159,30 | 93.222 |
02 apr 2024 | 158,00 | 159,45 | 156,20 | 157,10 | 157,10 | 364.358 |
28 mar 2024 | 158,57 | 159,70 | 157,35 | 158,57 | 158,57 | 148.836 |
27 mar 2024 | 164,00 | 162,60 | 158,57 | 159,18 | 159,18 | 521.824 |
26 mar 2024 | 164,52 | 162,05 | 159,25 | 161,27 | 161,27 | 248.300 |
25 mar 2024 | 158,00 | 161,00 | 156,25 | 160,43 | 160,43 | 332.590 |
22 mar 2024 | 155,00 | 157,62 | 154,55 | 157,55 | 157,55 | 103.158 |
21 mar 2024 | 154,10 | 155,06 | 151,95 | 154,65 | 154,65 | 186.239 |
20 mar 2024 | 151,25 | 153,50 | 150,25 | 152,95 | 152,95 | 128.416 |
19 mar 2024 | 150,00 | 151,30 | 147,70 | 151,23 | 151,23 | 747.110 |
18 mar 2024 | 147,20 | 150,25 | 145,75 | 148,38 | 148,38 | 115.906 |
15 mar 2024 | 147,52 | 147,35 | 145,15 | 146,90 | 146,90 | 200.222 |
14 mar 2024 | 144,52 | 147,15 | 142,85 | 145,80 | 145,80 | 190.574 |
13 mar 2024 | 142,77 | 144,50 | 141,45 | 143,98 | 143,98 | 322.689 |
12 mar 2024 | 142,52 | 143,30 | 139,85 | 142,55 | 142,55 | 584.970 |
11 mar 2024 | 143,05 | 144,15 | 140,67 | 141,27 | 141,27 | 152.400 |
08 mar 2024 | 146,73 | 147,65 | 142,90 | 143,18 | 143,18 | 376.832 |
07 mar 2024 | 147,00 | 147,20 | 145,70 | 146,10 | 146,10 | 182.270 |
06 mar 2024 | 150,63 | 151,90 | 146,75 | 147,13 | 147,13 | 466.742 |
05 mar 2024 | 144,00 | 151,35 | 143,15 | 151,18 | 151,18 | 1.684.401 |
04 mar 2024 | 136,00 | 138,44 | 136,00 | 137,82 | 137,82 | 165.560 |
01 mar 2024 | 137,52 | 138,35 | 135,40 | 135,55 | 135,55 | 98.143 |
29 feb 2024 | 137,35 | 137,30 | 135,65 | 136,57 | 136,57 | 630.092 |
28 feb 2024 | 137,00 | 137,85 | 135,85 | 136,43 | 136,43 | 65.653 |
27 feb 2024 | 138,93 | 139,65 | 136,05 | 137,38 | 137,38 | 97.605 |
26 feb 2024 | 136,52 | 139,20 | 134,75 | 139,02 | 139,02 | 115.163 |
23 feb 2024 | 134,00 | 136,63 | 134,00 | 135,73 | 135,73 | 203.712 |
22 feb 2024 | 134,77 | 135,70 | 133,65 | 133,98 | 133,98 | 54.740 |
21 feb 2024 | 135,00 | 136,10 | 132,70 | 134,10 | 134,10 | 108.684 |
20 feb 2024 | 133,52 | 135,95 | 133,10 | 135,70 | 135,70 | 125.950 |
19 feb 2024 | 140,52 | 141,50 | 133,45 | 133,77 | 133,77 | 241.544 |
16 feb 2024 | 140,00 | 141,40 | 138,75 | 140,68 | 140,68 | 82.649 |
15 feb 2024 | 138,00 | 141,60 | 137,00 | 139,82 | 139,82 | 159.462 |
14 feb 2024 | 134,00 | 137,90 | 133,50 | 137,63 | 137,63 | 187.552 |
13 feb 2024 | 133,52 | 134,80 | 131,50 | 132,15 | 132,15 | 80.237 |
12 feb 2024 | 134,52 | 135,45 | 132,85 | 134,00 | 134,00 | 113.485 |
09 feb 2024 | 134,40 | 135,10 | 133,05 | 133,55 | 133,55 | 72.218 |
08 feb 2024 | 136,00 | 137,00 | 133,90 | 133,90 | 133,90 | 50.068 |
07 feb 2024 | 136,82 | 137,80 | 135,85 | 136,15 | 136,15 | 141.274 |
06 feb 2024 | 135,45 | 138,00 | 134,95 | 136,88 | 136,88 | 94.051 |
05 feb 2024 | 136,00 | 136,15 | 134,55 | 134,70 | 134,70 | 47.287 |
02 feb 2024 | 135,10 | 136,20 | 134,30 | 135,70 | 135,70 | 31.223 |
01 feb 2024 | 135,00 | 136,30 | 134,50 | 135,18 | 135,18 | 224.656 |
31 gen 2024 | 138,00 | 138,10 | 135,20 | 135,15 | 135,15 | 71.857 |
30 gen 2024 | 136,73 | 138,05 | 135,80 | 137,13 | 137,13 | 79.020 |
29 gen 2024 | 135,00 | 138,05 | 134,15 | 136,65 | 136,65 | 106.221 |
26 gen 2024 | 136,00 | 136,05 | 134,30 | 135,05 | 135,05 | 43.353 |
25 gen 2024 | 135,00 | 135,85 | 133,65 | 134,95 | 134,95 | 84.374 |
24 gen 2024 | 134,77 | 134,51 | 132,55 | 134,23 | 134,23 | 88.918 |
23 gen 2024 | 134,88 | 135,50 | 132,20 | 134,07 | 134,07 | 177.300 |
22 gen 2024 | 135,52 | 134,75 | 132,20 | 134,38 | 134,38 | 136.509 |
19 gen 2024 | 136,00 | 137,45 | 132,98 | 133,68 | 133,68 | 509.169 |
18 gen 2024 | 136,52 | 139,15 | 133,05 | 136,48 | 136,48 | 189.010 |
17 gen 2024 | 138,82 | 139,65 | 137,85 | 138,25 | 138,25 | 93.897 |
16 gen 2024 | 138,52 | 139,75 | 137,90 | 139,07 | 139,07 | 68.071 |
15 gen 2024 | 140,95 | 142,80 | 138,75 | 139,13 | 139,13 | 49.473 |
12 gen 2024 | 138,40 | 141,85 | 137,90 | 141,55 | 141,55 | 70.598 |
11 gen 2024 | 138,52 | 139,75 | 137,55 | 138,90 | 138,90 | 83.457 |
10 gen 2024 | 137,00 | 138,65 | 136,35 | 138,43 | 138,43 | 164.873 |
09 gen 2024 | 137,52 | 138,70 | 136,25 | 137,30 | 137,30 | 97.544 |
08 gen 2024 | 137,52 | 137,30 | 135,60 | 136,75 | 136,75 | 469.704 |
05 gen 2024 | 137,10 | 137,80 | 136,25 | 136,75 | 136,75 | 355.158 |
04 gen 2024 | 135,05 | 137,11 | 134,00 | 137,00 | 137,00 | 83.896 |
03 gen 2024 | 134,52 | 134,80 | 132,60 | 134,52 | 134,52 | 96.631 |
02 gen 2024 | 134,00 | 135,65 | 133,10 | 133,75 | 133,75 | 73.616 |
29 dic 2023 | 134,45 | 134,60 | 133,25 | 134,23 | 134,23 | 24.203 |
28 dic 2023 | 134,52 | 134,95 | 133,90 | 133,95 | 133,95 | 28.996 |
27 dic 2023 | 134,40 | 135,25 | 133,55 | 134,25 | 134,25 | 30.231 |
22 dic 2023 | 135,40 | 135,35 | 133,70 | 133,88 | 133,88 | 636.192 |
21 dic 2023 | 135,00 | 135,50 | 133,00 | 135,27 | 135,27 | 120.816 |
20 dic 2023 | 134,77 | 135,65 | 133,65 | 133,70 | 133,70 | 186.115 |
19 dic 2023 | 135,20 | 136,15 | 134,10 | 135,35 | 135,35 | 74.426 |
18 dic 2023 | 135,00 | 136,25 | 134,05 | 135,25 | 135,25 | 211.972 |
15 dic 2023 | 134,88 | 135,95 | 134,45 | 135,38 | 135,38 | 1.012.868 |
14 dic 2023 | 139,52 | 138,80 | 134,50 | 134,95 | 134,95 | 110.418 |
13 dic 2023 | 138,35 | 139,05 | 136,60 | 138,75 | 138,75 | 74.213 |
12 dic 2023 | 136,00 | 138,25 | 135,25 | 137,07 | 137,07 | 134.750 |
11 dic 2023 | 139,30 | 140,20 | 134,90 | 137,38 | 137,38 | 274.149 |
08 dic 2023 | 135,00 | 139,30 | 135,55 | 139,23 | 139,23 | 69.662 |
07 dic 2023 | 137,00 | 137,20 | 135,20 | 135,85 | 135,85 | 131.901 |
06 dic 2023 | 135,93 | 137,60 | 134,55 | 136,23 | 136,23 | 66.696 |
05 dic 2023 | 135,63 | 136,15 | 133,90 | 135,70 | 135,70 | 158.845 |
05 dic 2023 | 0.8 Dividendo |
*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...