Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 167,88 | 167,90 | 165,45 | 165,85 | 165,85 | 5.942 |
21 mag 2024 | 166,15 | 167,90 | 164,90 | 167,85 | 167,85 | 5.510 |
21 mag 2024 | 2.6 Dividendo |
20 mag 2024 | 167,10 | 169,20 | 165,95 | 168,93 | 166,32 | 2.133 |
17 mag 2024 | 166,52 | 166,85 | 165,25 | 166,88 | 164,31 | 3.176 |
16 mag 2024 | 165,00 | 167,80 | 164,75 | 167,40 | 164,82 | 407.669 |
15 mag 2024 | 165,00 | 166,00 | 163,50 | 165,65 | 163,10 | 268.148 |
14 mag 2024 | 165,00 | 166,80 | 163,20 | 164,60 | 162,07 | 1.000.686 |
13 mag 2024 | 169,82 | 167,10 | 165,00 | 165,75 | 163,20 | 406.318 |
10 mag 2024 | 167,40 | 169,55 | 166,90 | 167,85 | 165,27 | 5.084 |
09 mag 2024 | 166,00 | 169,05 | 165,55 | 168,27 | 165,68 | 412.699 |
08 mag 2024 | 163,57 | 165,60 | 163,50 | 164,80 | 162,26 | 173.234 |
07 mag 2024 | 164,52 | 165,00 | 162,15 | 163,70 | 161,18 | 7.119 |
03 mag 2024 | 158,77 | 161,70 | 157,70 | 161,55 | 159,06 | 11.475 |
02 mag 2024 | 159,52 | 160,55 | 157,00 | 158,20 | 155,77 | 7.685 |
01 mag 2024 | 158,15 | 158,15 | 158,15 | 158,15 | 155,72 | - |
30 apr 2024 | 159,77 | 162,80 | 157,65 | 158,15 | 155,72 | 10.859 |
29 apr 2024 | 159,35 | 159,45 | 158,05 | 158,45 | 156,01 | 5.710 |
26 apr 2024 | 158,00 | 158,90 | 155,50 | 158,77 | 156,33 | 106.013 |
25 apr 2024 | 159,93 | 161,00 | 153,65 | 156,63 | 154,21 | 64.610 |
24 apr 2024 | 159,45 | 161,30 | 157,75 | 159,93 | 157,46 | 58.063 |
23 apr 2024 | 158,00 | 159,00 | 156,50 | 158,70 | 156,26 | 121.792 |
22 apr 2024 | 156,52 | 157,65 | 154,30 | 157,10 | 154,68 | 243.312 |
19 apr 2024 | 155,52 | 156,40 | 153,55 | 155,18 | 152,79 | 391.276 |
18 apr 2024 | 158,00 | 158,05 | 153,00 | 155,48 | 153,08 | 310.171 |
17 apr 2024 | 158,30 | 159,35 | 157,10 | 158,02 | 155,59 | 156.726 |
16 apr 2024 | 162,30 | 161,05 | 157,85 | 158,50 | 156,06 | 254.140 |
15 apr 2024 | 160,00 | 162,45 | 158,65 | 160,02 | 157,56 | 323.138 |
12 apr 2024 | 157,00 | 159,70 | 155,35 | 158,65 | 156,21 | 96.035 |
11 apr 2024 | 155,52 | 156,95 | 154,00 | 156,20 | 153,80 | 127.822 |
10 apr 2024 | 156,57 | 156,10 | 152,55 | 154,88 | 152,49 | 400.030 |
09 apr 2024 | 164,00 | 163,55 | 153,25 | 155,00 | 152,61 | 202.464 |
08 apr 2024 | 159,00 | 162,55 | 158,00 | 162,18 | 159,68 | 92.270 |
05 apr 2024 | 158,25 | 159,01 | 156,25 | 158,48 | 156,04 | 544.471 |
04 apr 2024 | 159,77 | 159,90 | 157,87 | 158,13 | 155,69 | 267.196 |
03 apr 2024 | 158,10 | 159,65 | 157,95 | 159,30 | 156,85 | 93.222 |
02 apr 2024 | 158,00 | 159,45 | 156,20 | 157,10 | 154,68 | 364.358 |
28 mar 2024 | 158,57 | 159,70 | 157,35 | 158,57 | 156,13 | 148.836 |
27 mar 2024 | 164,00 | 162,60 | 158,57 | 159,18 | 156,73 | 521.824 |
26 mar 2024 | 164,52 | 162,05 | 159,25 | 161,27 | 158,79 | 248.300 |
25 mar 2024 | 158,00 | 161,00 | 156,25 | 160,43 | 157,96 | 332.590 |
22 mar 2024 | 155,00 | 157,62 | 154,55 | 157,55 | 155,13 | 103.158 |
21 mar 2024 | 154,10 | 155,06 | 151,95 | 154,65 | 152,27 | 186.239 |
20 mar 2024 | 151,25 | 153,50 | 150,25 | 152,95 | 150,60 | 128.416 |
19 mar 2024 | 150,00 | 151,30 | 147,70 | 151,23 | 148,90 | 747.110 |
18 mar 2024 | 147,20 | 150,25 | 145,75 | 148,38 | 146,09 | 115.906 |
15 mar 2024 | 147,52 | 147,35 | 145,15 | 146,90 | 144,64 | 200.222 |
14 mar 2024 | 144,52 | 147,15 | 142,85 | 145,80 | 143,56 | 190.574 |
13 mar 2024 | 142,77 | 144,50 | 141,45 | 143,98 | 141,76 | 322.689 |
12 mar 2024 | 142,52 | 143,30 | 139,85 | 142,55 | 140,36 | 584.970 |
11 mar 2024 | 143,05 | 144,15 | 140,67 | 141,27 | 139,10 | 152.400 |
08 mar 2024 | 146,73 | 147,65 | 142,90 | 143,18 | 140,97 | 376.832 |
07 mar 2024 | 147,00 | 147,20 | 145,70 | 146,10 | 143,85 | 182.270 |
06 mar 2024 | 150,63 | 151,90 | 146,75 | 147,13 | 144,86 | 466.742 |
05 mar 2024 | 144,00 | 151,35 | 143,15 | 151,18 | 148,85 | 1.684.401 |
04 mar 2024 | 136,00 | 138,44 | 136,00 | 137,82 | 135,70 | 165.560 |
01 mar 2024 | 137,52 | 138,35 | 135,40 | 135,55 | 133,46 | 98.143 |
29 feb 2024 | 137,35 | 137,30 | 135,65 | 136,57 | 134,47 | 630.092 |
28 feb 2024 | 137,00 | 137,85 | 135,85 | 136,43 | 134,33 | 65.653 |
27 feb 2024 | 138,93 | 139,65 | 136,05 | 137,38 | 135,26 | 97.605 |
26 feb 2024 | 136,52 | 139,20 | 134,75 | 139,02 | 136,89 | 115.163 |
23 feb 2024 | 134,00 | 136,63 | 134,00 | 135,73 | 133,64 | 203.712 |
22 feb 2024 | 134,77 | 135,70 | 133,65 | 133,98 | 131,91 | 54.740 |
21 feb 2024 | 135,00 | 136,10 | 132,70 | 134,10 | 132,04 | 108.684 |
20 feb 2024 | 133,52 | 135,95 | 133,10 | 135,70 | 133,61 | 125.950 |
19 feb 2024 | 140,52 | 141,50 | 133,45 | 133,77 | 131,72 | 241.544 |
16 feb 2024 | 140,00 | 141,40 | 138,75 | 140,68 | 138,51 | 82.649 |
15 feb 2024 | 138,00 | 141,60 | 137,00 | 139,82 | 137,67 | 159.462 |
14 feb 2024 | 134,00 | 137,90 | 133,50 | 137,63 | 135,51 | 187.552 |
13 feb 2024 | 133,52 | 134,80 | 131,50 | 132,15 | 130,12 | 80.237 |
12 feb 2024 | 134,52 | 135,45 | 132,85 | 134,00 | 131,94 | 113.485 |
09 feb 2024 | 134,40 | 135,10 | 133,05 | 133,55 | 131,49 | 72.218 |
08 feb 2024 | 136,00 | 137,00 | 133,90 | 133,90 | 131,84 | 50.068 |
07 feb 2024 | 136,82 | 137,80 | 135,85 | 136,15 | 134,05 | 141.274 |
06 feb 2024 | 135,45 | 138,00 | 134,95 | 136,88 | 134,77 | 94.051 |
05 feb 2024 | 136,00 | 136,15 | 134,55 | 134,70 | 132,63 | 47.287 |
02 feb 2024 | 135,10 | 136,20 | 134,30 | 135,70 | 133,61 | 31.223 |
01 feb 2024 | 135,00 | 136,30 | 134,50 | 135,18 | 133,09 | 224.656 |
31 gen 2024 | 138,00 | 138,10 | 135,20 | 135,15 | 133,07 | 71.857 |
30 gen 2024 | 136,73 | 138,05 | 135,80 | 137,13 | 135,01 | 79.020 |
29 gen 2024 | 135,00 | 138,05 | 134,15 | 136,65 | 134,55 | 106.221 |
26 gen 2024 | 136,00 | 136,05 | 134,30 | 135,05 | 132,97 | 43.353 |
25 gen 2024 | 135,00 | 135,85 | 133,65 | 134,95 | 132,87 | 84.374 |
24 gen 2024 | 134,77 | 134,51 | 132,55 | 134,23 | 132,16 | 88.918 |
23 gen 2024 | 134,88 | 135,50 | 132,20 | 134,07 | 132,01 | 177.300 |
22 gen 2024 | 135,52 | 134,75 | 132,20 | 134,38 | 132,31 | 136.509 |
19 gen 2024 | 136,00 | 137,45 | 132,98 | 133,68 | 131,62 | 509.169 |
18 gen 2024 | 136,52 | 139,15 | 133,05 | 136,48 | 134,37 | 189.010 |
17 gen 2024 | 138,82 | 139,65 | 137,85 | 138,25 | 136,12 | 93.897 |
16 gen 2024 | 138,52 | 139,75 | 137,90 | 139,07 | 136,93 | 68.071 |
15 gen 2024 | 140,95 | 142,80 | 138,75 | 139,13 | 136,98 | 49.473 |
12 gen 2024 | 138,40 | 141,85 | 137,90 | 141,55 | 139,37 | 70.598 |
11 gen 2024 | 138,52 | 139,75 | 137,55 | 138,90 | 136,76 | 83.457 |
10 gen 2024 | 137,00 | 138,65 | 136,35 | 138,43 | 136,29 | 164.873 |
09 gen 2024 | 137,52 | 138,70 | 136,25 | 137,30 | 135,19 | 97.544 |
08 gen 2024 | 137,52 | 137,30 | 135,60 | 136,75 | 134,65 | 469.704 |
05 gen 2024 | 137,10 | 137,80 | 136,25 | 136,75 | 134,65 | 355.158 |
04 gen 2024 | 135,05 | 137,11 | 134,00 | 137,00 | 134,89 | 83.896 |
03 gen 2024 | 134,52 | 134,80 | 132,60 | 134,52 | 132,45 | 96.631 |
02 gen 2024 | 134,00 | 135,65 | 133,10 | 133,75 | 131,69 | 73.616 |
*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...