Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 143,84 | 143,84 | - |
30 apr 2024 | 149,13 | 156,00 | 143,25 | 143,25 | 143,25 | 129 |
29 apr 2024 | 152,82 | 156,03 | 151,89 | 153,25 | 153,25 | 6 |
26 apr 2024 | 152,75 | 155,18 | 152,75 | 153,40 | 153,40 | 2 |
25 apr 2024 | 150,00 | 151,52 | 150,00 | 151,52 | 151,52 | 2 |
24 apr 2024 | 156,07 | 156,07 | 151,92 | 153,21 | 153,21 | 3 |
23 apr 2024 | 148,50 | 157,01 | 148,50 | 155,59 | 155,59 | 13 |
22 apr 2024 | 149,47 | 149,68 | 148,23 | 148,23 | 148,23 | 9 |
19 apr 2024 | 148,57 | 151,47 | 148,57 | 150,15 | 150,15 | 2 |
18 apr 2024 | 152,57 | 154,90 | 152,57 | 154,90 | 154,90 | 4 |
17 apr 2024 | 159,16 | 159,59 | 153,08 | 153,08 | 153,08 | 11 |
16 apr 2024 | 156,61 | 158,38 | 155,97 | 156,08 | 156,08 | 208 |
15 apr 2024 | 158,82 | 160,15 | 158,08 | 158,08 | 158,08 | 15 |
12 apr 2024 | 157,35 | 162,76 | 157,35 | 158,86 | 158,86 | 2 |
11 apr 2024 | 158,66 | 169,73 | 158,66 | 161,93 | 161,93 | 5 |
10 apr 2024 | 161,05 | 163,96 | 161,05 | 162,03 | 162,03 | 5 |
09 apr 2024 | 165,25 | 167,32 | 165,25 | 165,61 | 165,61 | 10 |
08 apr 2024 | 167,54 | 167,85 | 164,56 | 166,33 | 166,33 | 3 |
05 apr 2024 | 160,91 | 164,73 | 160,91 | 164,54 | 164,54 | 3 |
04 apr 2024 | 164,51 | 167,57 | 164,51 | 167,57 | 167,57 | 3 |
03 apr 2024 | 167,13 | 167,40 | 166,81 | 167,40 | 167,40 | 33 |
02 apr 2024 | 164,43 | 164,43 | 161,68 | 161,68 | 161,68 | 13 |
28 mar 2024 | 170,67 | 170,67 | 168,20 | 168,20 | 168,20 | 438 |
27 mar 2024 | 170,10 | 170,35 | 167,42 | 167,68 | 167,68 | 6 |
26 mar 2024 | 165,79 | 168,45 | 165,79 | 168,40 | 168,40 | 8 |
25 mar 2024 | 164,63 | 166,60 | 164,63 | 166,60 | 166,60 | 10 |
22 mar 2024 | 169,27 | 169,27 | 165,39 | 165,60 | 165,60 | 9 |
21 mar 2024 | 163,59 | 169,16 | 163,59 | 168,01 | 168,01 | 522 |
20 mar 2024 | 161,40 | 161,40 | 157,47 | 161,30 | 161,30 | 16 |
19 mar 2024 | 160,32 | 161,00 | 158,40 | 160,58 | 160,58 | 1 |
18 mar 2024 | 155,80 | 159,45 | 155,80 | 159,45 | 159,45 | 14 |
15 mar 2024 | 155,56 | 159,19 | 155,56 | 157,51 | 157,51 | 7 |
14 mar 2024 | 157,45 | 160,73 | 155,93 | 155,93 | 155,93 | 128 |
13 mar 2024 | 153,81 | 158,25 | 153,81 | 158,05 | 158,05 | 5 |
12 mar 2024 | 156,00 | 157,52 | 154,74 | 157,20 | 157,20 | 2 |
11 mar 2024 | 155,29 | 157,47 | 152,24 | 154,17 | 154,17 | 25 |
08 mar 2024 | 161,93 | 162,68 | 159,71 | 162,19 | 162,19 | 7 |
07 mar 2024 | 161,82 | 164,80 | 160,00 | 161,43 | 161,43 | 116 |
06 mar 2024 | 169,47 | 169,92 | 165,51 | 165,57 | 165,57 | 7 |
05 mar 2024 | 167,72 | 169,31 | 163,72 | 169,31 | 169,31 | 12 |
04 mar 2024 | 157,35 | 168,37 | 157,35 | 168,37 | 168,37 | 24 |
01 mar 2024 | 159,74 | 161,62 | 157,47 | 161,62 | 161,62 | 26 |
29 feb 2024 | 149,51 | 159,75 | 149,51 | 156,98 | 156,98 | 470 |
28 feb 2024 | 152,50 | 154,37 | 149,82 | 154,23 | 154,23 | 8 |
27 feb 2024 | 152,61 | 154,31 | 152,02 | 152,71 | 152,71 | 78 |
26 feb 2024 | 150,13 | 153,68 | 150,13 | 150,57 | 150,57 | 35 |
23 feb 2024 | 150,09 | 153,38 | 150,09 | 153,38 | 153,38 | 54 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 145,84 | 149,16 | 145,84 | 149,12 | 149,12 | 732 |
20 feb 2024 | 144,53 | 147,41 | 142,62 | 146,19 | 146,19 | 29 |
20 feb 2024 | 0.665 Dividendo |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 145,89 | 148,97 | 145,89 | 147,76 | 147,76 | 6 |
15 feb 2024 | 144,03 | 150,72 | 143,95 | 150,03 | 150,03 | 122 |
14 feb 2024 | 142,82 | 143,28 | 140,65 | 142,18 | 142,18 | 14 |
13 feb 2024 | 141,60 | 148,99 | 135,81 | 140,75 | 140,75 | 319 |
12 feb 2024 | 153,42 | 156,22 | 151,72 | 154,94 | 154,94 | 10 |
09 feb 2024 | 150,75 | 152,27 | 149,47 | 152,27 | 152,27 | 77 |
08 feb 2024 | 150,52 | 151,59 | 150,52 | 150,64 | 150,64 | 11 |
07 feb 2024 | 147,97 | 149,90 | 146,81 | 146,81 | 146,81 | 139 |
06 feb 2024 | 151,05 | 151,18 | 148,18 | 148,59 | 148,59 | 3 |
05 feb 2024 | 147,72 | 151,80 | 147,02 | 149,34 | 149,34 | 11 |
02 feb 2024 | 149,41 | 151,42 | 149,41 | 149,94 | 149,94 | 6 |
01 feb 2024 | 148,62 | 151,88 | 148,17 | 148,68 | 148,68 | 45 |
31 gen 2024 | 152,20 | 153,04 | 150,19 | 150,60 | 150,60 | 50 |
30 gen 2024 | 153,10 | 154,10 | 151,32 | 152,34 | 152,34 | 82 |
29 gen 2024 | 152,00 | 153,61 | 151,34 | 153,23 | 153,23 | 10 |
26 gen 2024 | 151,12 | 152,45 | 150,72 | 150,72 | 150,72 | 1 |
25 gen 2024 | 144,98 | 156,71 | 144,98 | 153,07 | 153,07 | 588 |
24 gen 2024 | 148,41 | 148,41 | 144,37 | 144,37 | 144,37 | 7 |
23 gen 2024 | 149,67 | 149,67 | 145,02 | 145,02 | 145,02 | 32 |
22 gen 2024 | 142,44 | 147,01 | 142,44 | 145,94 | 145,94 | 16 |
19 gen 2024 | 142,25 | 142,25 | 140,11 | 140,84 | 140,84 | 11 |
18 gen 2024 | 142,00 | 142,00 | 139,55 | 140,01 | 140,01 | 4 |
17 gen 2024 | 136,11 | 140,71 | 136,11 | 140,04 | 140,04 | 11 |
16 gen 2024 | 136,00 | 140,71 | 136,00 | 139,89 | 139,89 | 7 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 140,77 | 145,34 | 139,48 | 140,34 | 140,34 | 25 |
11 gen 2024 | 138,84 | 140,11 | 137,21 | 139,78 | 139,78 | 3 |
10 gen 2024 | 140,95 | 140,95 | 137,61 | 139,72 | 139,72 | 19 |
09 gen 2024 | 137,87 | 140,23 | 137,03 | 139,58 | 139,58 | 38 |
08 gen 2024 | 138,50 | 139,08 | 138,50 | 139,08 | 139,08 | 74 |
05 gen 2024 | 139,08 | 139,08 | 139,08 | 139,08 | 139,08 | 102 |
04 gen 2024 | 145,11 | 145,11 | 145,11 | 145,11 | 145,11 | 4 |
03 gen 2024 | 145,05 | 145,05 | 140,61 | 144,52 | 144,52 | 71 |
02 gen 2024 | 148,34 | 149,99 | 146,30 | 149,23 | 149,23 | 68 |
29 dic 2023 | 150,76 | 151,95 | 148,96 | 149,77 | 149,77 | 1 |
28 dic 2023 | 147,75 | 151,78 | 147,75 | 151,31 | 151,31 | 21 |
27 dic 2023 | 152,33 | 152,33 | 150,46 | 150,46 | 150,46 | 42 |
22 dic 2023 | 146,25 | 149,17 | 146,25 | 149,14 | 149,14 | 7 |
21 dic 2023 | 144,25 | 148,87 | 144,25 | 146,89 | 146,89 | 7 |
20 dic 2023 | 147,05 | 149,75 | 144,80 | 149,38 | 149,38 | 47 |
19 dic 2023 | 149,05 | 150,12 | 143,08 | 148,60 | 148,60 | 7 |
18 dic 2023 | 149,57 | 149,57 | 144,63 | 146,80 | 146,80 | 104 |
15 dic 2023 | 147,55 | 149,81 | 145,77 | 145,77 | 145,77 | 19 |
14 dic 2023 | 143,17 | 149,49 | 136,43 | 146,70 | 146,70 | 246 |
13 dic 2023 | 125,53 | 129,29 | 125,53 | 127,14 | 127,14 | 3 |
12 dic 2023 | 131,89 | 131,89 | 129,39 | 129,39 | 129,39 | 25 |
11 dic 2023 | 121,90 | 130,46 | 121,90 | 129,97 | 129,97 | 11 |
08 dic 2023 | 120,98 | 123,89 | 120,98 | 123,89 | 123,89 | 7 |
*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...