Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 156,52 | 157,65 | 154,30 | 157,21 | 157,21 | 243.313 |
19 apr 2024 | 155,52 | 156,40 | 153,55 | 155,34 | 155,34 | 391.276 |
18 apr 2024 | 158,00 | 158,05 | 153,00 | 155,27 | 155,27 | 310.172 |
17 apr 2024 | 158,30 | 159,35 | 157,10 | 157,10 | 157,10 | 156.726 |
16 apr 2024 | 162,30 | 161,05 | 157,85 | 158,25 | 158,25 | 254.140 |
15 apr 2024 | 160,00 | 162,45 | 158,65 | 160,03 | 160,03 | 323.138 |
12 apr 2024 | 157,00 | 159,70 | 155,35 | 158,83 | 158,83 | 96.036 |
11 apr 2024 | 155,52 | 156,95 | 154,00 | 156,28 | 156,28 | 127.823 |
10 apr 2024 | 156,57 | 156,10 | 152,55 | 154,95 | 154,95 | 400.031 |
09 apr 2024 | 164,00 | 163,55 | 153,25 | 154,88 | 154,88 | 202.465 |
08 apr 2024 | 159,00 | 162,55 | 158,00 | 162,24 | 162,24 | 92.271 |
05 apr 2024 | 158,25 | 159,01 | 156,25 | 158,73 | 158,73 | 544.471 |
04 apr 2024 | 159,77 | 159,90 | 157,87 | 158,17 | 158,17 | 267.197 |
03 apr 2024 | 158,10 | 159,65 | 157,95 | 159,50 | 159,50 | 93.222 |
02 apr 2024 | 158,00 | 159,45 | 156,20 | 157,80 | 157,80 | 364.358 |
28 mar 2024 | 158,57 | 159,70 | 157,35 | 158,07 | 158,07 | 148.836 |
27 mar 2024 | 164,00 | 162,60 | 158,57 | 159,51 | 159,51 | 521.824 |
26 mar 2024 | 164,52 | 162,05 | 159,25 | 160,92 | 160,92 | 248.301 |
25 mar 2024 | 158,00 | 161,00 | 156,25 | 160,30 | 160,30 | 332.590 |
22 mar 2024 | 155,00 | 157,62 | 154,55 | 157,62 | 157,62 | 103.159 |
21 mar 2024 | 154,10 | 155,06 | 151,95 | 153,95 | 153,95 | 186.240 |
20 mar 2024 | 151,25 | 153,50 | 150,25 | 152,91 | 152,91 | 128.417 |
19 mar 2024 | 150,00 | 151,30 | 147,70 | 151,09 | 151,09 | 747.111 |
18 mar 2024 | 147,20 | 150,25 | 145,75 | 148,82 | 148,82 | 115.907 |
15 mar 2024 | 147,52 | 147,35 | 145,15 | 146,70 | 146,70 | 17.747 |
14 mar 2024 | 144,52 | 147,15 | 142,85 | 145,67 | 145,67 | 190.575 |
13 mar 2024 | 142,77 | 144,50 | 141,45 | 143,72 | 143,72 | 322.689 |
12 mar 2024 | 142,52 | 143,30 | 139,85 | 142,64 | 142,64 | 411.515 |
11 mar 2024 | 143,05 | 144,15 | 140,67 | 140,70 | 140,70 | 152.401 |
08 mar 2024 | 146,73 | 147,65 | 142,90 | 143,25 | 143,25 | 243.796 |
07 mar 2024 | 147,00 | 147,20 | 145,70 | 146,24 | 146,24 | 182.271 |
06 mar 2024 | 150,63 | 151,90 | 146,75 | 148,43 | 148,43 | 466.742 |
05 mar 2024 | 144,00 | 151,35 | 143,15 | 150,30 | 150,30 | 1.684.401 |
04 mar 2024 | 136,00 | 138,44 | 136,00 | 137,36 | 137,36 | 165.561 |
01 mar 2024 | 137,52 | 138,35 | 135,40 | 135,92 | 135,92 | 98.143 |
29 feb 2024 | 137,35 | 137,30 | 135,65 | 137,05 | 137,05 | 630.092 |
28 feb 2024 | 137,00 | 137,85 | 135,85 | 136,67 | 136,67 | 65.654 |
27 feb 2024 | 138,93 | 139,65 | 136,05 | 137,10 | 137,10 | 97.605 |
26 feb 2024 | 136,52 | 139,20 | 134,75 | 137,38 | 137,38 | 115.163 |
23 feb 2024 | 134,00 | 136,63 | 134,00 | 135,63 | 135,63 | 203.712 |
22 feb 2024 | 134,77 | 135,70 | 133,65 | 134,08 | 134,08 | 54.741 |
21 feb 2024 | 135,00 | 136,10 | 132,70 | 134,66 | 134,66 | 108.684 |
20 feb 2024 | 133,52 | 135,95 | 133,10 | 135,29 | 135,29 | 125.950 |
19 feb 2024 | 140,52 | 141,50 | 133,45 | 135,84 | 135,84 | 241.545 |
16 feb 2024 | 140,00 | 141,40 | 138,75 | 140,69 | 140,69 | 82.650 |
15 feb 2024 | 138,00 | 141,60 | 137,00 | 139,75 | 139,75 | 159.462 |
14 feb 2024 | 134,00 | 137,90 | 133,50 | 137,31 | 137,31 | 187.552 |
13 feb 2024 | 133,52 | 134,80 | 131,50 | 132,38 | 132,38 | 80.238 |
12 feb 2024 | 134,52 | 135,45 | 132,85 | 134,06 | 134,06 | 113.485 |
09 feb 2024 | 134,40 | 135,10 | 133,05 | 133,73 | 133,73 | 72.219 |
08 feb 2024 | 136,00 | 137,00 | 133,90 | 134,41 | 134,41 | 50.068 |
07 feb 2024 | 136,82 | 137,80 | 135,85 | 136,45 | 136,45 | 117.780 |
06 feb 2024 | 135,45 | 138,00 | 134,95 | 136,78 | 136,78 | 94.052 |
05 feb 2024 | 136,00 | 136,15 | 134,55 | 135,06 | 135,06 | 47.287 |
02 feb 2024 | 135,10 | 136,20 | 134,30 | 135,50 | 135,50 | 4.116 |
01 feb 2024 | 135,00 | 136,30 | 134,50 | 135,13 | 135,13 | 172.112 |
31 gen 2024 | 138,00 | 138,10 | 135,20 | 135,81 | 135,81 | 71.858 |
30 gen 2024 | 136,73 | 138,05 | 135,80 | 137,12 | 137,12 | 79.021 |
29 gen 2024 | 135,00 | 138,05 | 134,15 | 137,23 | 137,23 | 106.222 |
26 gen 2024 | 136,00 | 136,05 | 134,30 | 135,30 | 135,30 | 43.353 |
25 gen 2024 | 135,00 | 135,85 | 133,65 | 135,05 | 135,05 | 84.374 |
24 gen 2024 | 134,77 | 134,51 | 132,55 | 134,06 | 134,06 | 88.918 |
23 gen 2024 | 134,88 | 135,50 | 132,20 | 134,11 | 134,11 | 177.300 |
22 gen 2024 | 135,52 | 134,75 | 132,20 | 134,44 | 134,44 | 136.510 |
19 gen 2024 | 136,00 | 137,45 | 132,98 | 134,58 | 134,58 | 509.169 |
18 gen 2024 | 136,52 | 139,15 | 133,05 | 136,64 | 136,64 | 189.011 |
17 gen 2024 | 138,82 | 139,65 | 137,85 | 138,33 | 138,33 | 93.897 |
16 gen 2024 | 138,52 | 139,75 | 137,90 | 139,37 | 139,37 | 68.071 |
15 gen 2024 | 141,82 | 142,80 | 138,75 | 139,94 | 139,94 | 49.473 |
12 gen 2024 | 138,40 | 141,85 | 137,90 | 141,11 | 141,11 | 70.599 |
11 gen 2024 | 138,52 | 139,75 | 137,55 | 138,95 | 138,95 | 83.457 |
10 gen 2024 | 137,00 | 138,65 | 136,35 | 138,11 | 138,11 | 164.874 |
09 gen 2024 | 137,52 | 138,70 | 136,25 | 137,19 | 137,19 | 97.545 |
08 gen 2024 | 137,52 | 137,30 | 135,60 | 135,93 | 135,93 | 469.705 |
05 gen 2024 | 137,10 | 137,80 | 136,25 | 136,69 | 136,69 | 355.158 |
04 gen 2024 | 135,05 | 137,11 | 134,00 | 135,81 | 135,81 | 83.896 |
03 gen 2024 | 134,52 | 134,80 | 132,60 | 134,06 | 134,06 | 96.631 |
02 gen 2024 | 134,00 | 135,65 | 133,10 | 133,47 | 133,47 | 73.616 |
29 dic 2023 | 134,45 | 134,60 | 133,25 | 134,06 | 134,06 | 24.203 |
28 dic 2023 | 134,52 | 134,95 | 133,90 | 134,41 | 134,41 | 28.997 |
27 dic 2023 | 134,40 | 135,25 | 133,55 | 134,33 | 134,33 | 15.410 |
22 dic 2023 | 135,40 | 135,35 | 133,70 | 134,40 | 134,40 | 636.192 |
21 dic 2023 | 135,00 | 135,50 | 133,00 | 134,75 | 134,75 | 120.816 |
20 dic 2023 | 134,77 | 135,65 | 133,65 | 133,85 | 133,85 | 186.116 |
19 dic 2023 | 135,20 | 136,15 | 134,10 | 134,62 | 134,62 | 74.426 |
18 dic 2023 | 135,00 | 136,25 | 134,05 | 135,30 | 135,30 | 211.972 |
15 dic 2023 | 134,88 | 135,95 | 134,45 | 134,90 | 134,90 | 1.012.868 |
14 dic 2023 | 139,52 | 138,80 | 134,50 | 134,55 | 134,55 | 110.419 |
13 dic 2023 | 138,35 | 139,05 | 136,60 | 138,66 | 138,66 | 47.169 |
12 dic 2023 | 136,00 | 138,25 | 135,25 | 137,45 | 137,45 | 134.751 |
11 dic 2023 | 139,30 | 140,20 | 134,90 | 137,43 | 137,43 | 274.150 |
08 dic 2023 | 135,00 | 139,30 | 135,55 | 135,68 | 135,68 | 69.663 |
07 dic 2023 | 137,00 | 137,20 | 135,20 | 135,50 | 135,50 | 131.902 |
06 dic 2023 | 135,93 | 137,60 | 134,55 | 136,22 | 136,22 | 66.696 |
05 dic 2023 | 135,63 | 136,15 | 133,90 | 135,37 | 135,37 | 158.846 |
05 dic 2023 | 0.8 Dividendo |
04 dic 2023 | 138,52 | 140,00 | 136,57 | 136,63 | 135,83 | 128.284 |
01 dic 2023 | 137,52 | 139,75 | 136,10 | 139,13 | 138,31 | 93.752 |
30 nov 2023 | 138,52 | 139,50 | 135,00 | 136,92 | 136,12 | 225.832 |
29 nov 2023 | 138,00 | 139,70 | 137,35 | 138,73 | 137,92 | 71.287 |
*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...