Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 154,00 | 155,38 | 152,64 | 154,24 | 154,24 | 447.021 |
02 mag 2024 | 155,30 | 155,60 | 153,10 | 153,54 | 153,54 | 1.325.637 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 154,00 | 157,00 | 154,68 | 156,76 | 156,76 | 295.429 |
29 apr 2024 | 157,49 | 157,74 | 154,14 | 155,17 | 155,17 | 3.705.496 |
26 apr 2024 | 157,30 | 158,42 | 153,74 | 156,83 | 156,83 | 2.549.889 |
25 apr 2024 | 161,57 | 163,20 | 153,08 | 158,42 | 158,42 | 5.002.033 |
24 apr 2024 | 165,20 | 164,70 | 161,74 | 163,75 | 163,75 | 607.884 |
23 apr 2024 | 164,21 | 163,00 | 160,46 | 162,23 | 162,23 | 6.477.643 |
22 apr 2024 | 160,40 | 161,58 | 159,06 | 161,33 | 161,33 | 4.044.322 |
19 apr 2024 | 157,49 | 161,64 | 157,34 | 160,04 | 160,04 | 7.190.088 |
18 apr 2024 | 161,11 | 162,32 | 158,92 | 160,68 | 160,68 | 2.967.059 |
17 apr 2024 | 158,86 | 161,80 | 158,04 | 160,05 | 160,05 | 8.826.279 |
16 apr 2024 | 159,49 | 163,98 | 157,00 | 158,81 | 158,81 | 2.310.694 |
16 apr 2024 | 2.8 Dividendo |
15 apr 2024 | 164,00 | 165,40 | 161,92 | 164,89 | 162,09 | 998.746 |
12 apr 2024 | 163,76 | 165,28 | 161,28 | 163,42 | 160,65 | 272.347 |
11 apr 2024 | 164,52 | 165,64 | 161,48 | 162,38 | 159,62 | 2.366.612 |
10 apr 2024 | 164,00 | 165,98 | 162,70 | 164,20 | 161,42 | 2.380.119 |
09 apr 2024 | 171,01 | 171,58 | 164,38 | 169,62 | 166,74 | 1.967.885 |
08 apr 2024 | 168,61 | 171,18 | 167,00 | 170,26 | 167,36 | 683.012 |
05 apr 2024 | 165,01 | 168,98 | 165,24 | 165,75 | 162,94 | 620.191 |
04 apr 2024 | 168,08 | 169,08 | 166,98 | 167,99 | 165,13 | 383.038 |
03 apr 2024 | 165,01 | 168,61 | 166,06 | 167,68 | 164,83 | 5.357.055 |
02 apr 2024 | 170,00 | 171,74 | 166,48 | 167,68 | 164,84 | 1.650.905 |
28 mar 2024 | 171,51 | 172,64 | 169,46 | 170,84 | 167,94 | 1.020.134 |
27 mar 2024 | 171,09 | 172,82 | 169,60 | 171,64 | 168,73 | 649.464 |
26 mar 2024 | 170,50 | 171,30 | 169,08 | 170,54 | 167,65 | 742.237 |
25 mar 2024 | 169,89 | 171,06 | 168,88 | 170,19 | 167,30 | 433.153 |
22 mar 2024 | 170,00 | 170,88 | 169,38 | 169,88 | 166,99 | 241.777 |
21 mar 2024 | 169,83 | 171,02 | 167,04 | 168,99 | 166,12 | 1.270.081 |
20 mar 2024 | 166,18 | 168,56 | 165,92 | 167,81 | 164,96 | 371.269 |
19 mar 2024 | 163,81 | 167,42 | 162,24 | 166,12 | 163,30 | 759.415 |
18 mar 2024 | 162,25 | 164,16 | 161,52 | 162,79 | 160,03 | 811.920 |
15 mar 2024 | 161,13 | 163,46 | 159,38 | 162,80 | 160,03 | 369.463 |
14 mar 2024 | 160,10 | 161,88 | 158,32 | 160,38 | 157,65 | 367.064 |
13 mar 2024 | 159,01 | 159,86 | 157,06 | 159,20 | 156,50 | 2.464.111 |
12 mar 2024 | 157,22 | 158,18 | 155,66 | 156,53 | 153,87 | 303.514 |
11 mar 2024 | 158,40 | 159,02 | 156,60 | 156,80 | 154,14 | 362.387 |
08 mar 2024 | 158,00 | 158,34 | 156,40 | 157,69 | 155,02 | 528.323 |
07 mar 2024 | 157,45 | 159,20 | 156,64 | 158,02 | 155,34 | 789.553 |
06 mar 2024 | 158,90 | 159,86 | 156,62 | 158,00 | 155,31 | 383.861 |
05 mar 2024 | 157,49 | 157,94 | 153,60 | 157,51 | 154,83 | 868.600 |
04 mar 2024 | 152,35 | 155,84 | 152,24 | 154,87 | 152,24 | 988.067 |
01 mar 2024 | 154,23 | 155,12 | 152,04 | 153,55 | 150,95 | 428.070 |
29 feb 2024 | 153,26 | 154,04 | 149,70 | 153,38 | 150,78 | 2.186.675 |
28 feb 2024 | 148,50 | 153,78 | 147,10 | 151,85 | 149,27 | 679.353 |
27 feb 2024 | 147,66 | 148,86 | 146,44 | 148,02 | 145,50 | 702.830 |
26 feb 2024 | 147,95 | 148,86 | 146,64 | 147,47 | 144,97 | 328.207 |
23 feb 2024 | 147,89 | 148,34 | 146,50 | 147,99 | 145,48 | 529.233 |
22 feb 2024 | 146,00 | 147,88 | 144,98 | 147,27 | 144,77 | 415.659 |
21 feb 2024 | 146,00 | 146,61 | 144,08 | 145,75 | 143,27 | 3.214.338 |
20 feb 2024 | 143,87 | 145,50 | 142,78 | 145,00 | 142,53 | 1.396.726 |
19 feb 2024 | 146,29 | 146,26 | 143,92 | 145,27 | 142,81 | 888.334 |
16 feb 2024 | 148,92 | 149,26 | 144,96 | 147,46 | 144,96 | 594.742 |
15 feb 2024 | 151,01 | 151,18 | 146,02 | 148,86 | 146,33 | 962.144 |
14 feb 2024 | 149,13 | 151,96 | 148,00 | 150,28 | 147,72 | 2.497.465 |
13 feb 2024 | 148,00 | 150,86 | 147,22 | 148,96 | 146,43 | 525.604 |
12 feb 2024 | 150,98 | 151,42 | 148,50 | 149,41 | 146,88 | 429.363 |
09 feb 2024 | 151,70 | 152,62 | 147,00 | 150,68 | 148,12 | 437.230 |
08 feb 2024 | 151,01 | 152,32 | 149,78 | 150,78 | 148,22 | 188.132 |
07 feb 2024 | 152,58 | 153,18 | 150,48 | 150,48 | 147,92 | 289.326 |
06 feb 2024 | 149,62 | 152,20 | 148,16 | 151,70 | 149,13 | 387.205 |
05 feb 2024 | 149,09 | 150,16 | 148,26 | 149,28 | 146,75 | 519.931 |
02 feb 2024 | 148,33 | 149,66 | 146,50 | 149,12 | 146,59 | 60.959 |
01 feb 2024 | 147,60 | 148,70 | 146,32 | 147,58 | 145,07 | 828.314 |
31 gen 2024 | 151,41 | 150,14 | 147,46 | 149,07 | 146,54 | 366.364 |
30 gen 2024 | 149,81 | 151,40 | 148,18 | 149,96 | 147,41 | 222.641 |
29 gen 2024 | 148,54 | 150,36 | 148,38 | 149,05 | 146,52 | 174.549 |
26 gen 2024 | 150,00 | 149,52 | 147,58 | 149,17 | 146,63 | 826.378 |
25 gen 2024 | 147,20 | 149,02 | 145,84 | 147,68 | 145,17 | 386.260 |
24 gen 2024 | 147,01 | 148,86 | 144,72 | 146,94 | 144,45 | 525.299 |
23 gen 2024 | 151,01 | 151,44 | 147,34 | 148,58 | 146,06 | 1.000.305 |
22 gen 2024 | 148,84 | 150,90 | 147,94 | 150,04 | 147,49 | 976.170 |
19 gen 2024 | 150,31 | 151,00 | 146,18 | 148,99 | 146,46 | 1.466.627 |
18 gen 2024 | 148,25 | 150,24 | 146,14 | 149,72 | 147,18 | 444.914 |
17 gen 2024 | 146,23 | 148,48 | 145,44 | 147,01 | 144,51 | 1.593.255 |
16 gen 2024 | 147,87 | 148,92 | 146,24 | 147,75 | 145,24 | 397.646 |
15 gen 2024 | 148,80 | 150,10 | 147,90 | 148,24 | 145,73 | 837.200 |
12 gen 2024 | 145,81 | 149,21 | 143,00 | 148,89 | 146,36 | 593.752 |
11 gen 2024 | 144,80 | 145,24 | 143,70 | 144,50 | 142,05 | 685.316 |
10 gen 2024 | 142,94 | 144,64 | 142,84 | 143,83 | 141,39 | 389.459 |
09 gen 2024 | 144,00 | 145,46 | 142,34 | 143,08 | 140,65 | 762.665 |
08 gen 2024 | 142,80 | 143,56 | 140,72 | 141,45 | 139,05 | 1.495.678 |
05 gen 2024 | 135,89 | 140,14 | 138,24 | 139,72 | 137,35 | 3.164.578 |
04 gen 2024 | 141,13 | 139,70 | 136,34 | 139,12 | 136,76 | 569.838 |
03 gen 2024 | 140,52 | 142,12 | 136,48 | 136,91 | 134,58 | 502.119 |
02 gen 2024 | 141,01 | 142,38 | 134,98 | 140,43 | 138,04 | 662.134 |
29 dic 2023 | 139,49 | 140,42 | 139,46 | 139,90 | 137,52 | 173.760 |
28 dic 2023 | 140,00 | 140,14 | 138,98 | 139,76 | 137,39 | 247.249 |
27 dic 2023 | 140,00 | 140,04 | 139,04 | 139,42 | 137,06 | 52.616 |
22 dic 2023 | 138,54 | 140,14 | 138,38 | 140,04 | 137,66 | 410.440 |
21 dic 2023 | 137,01 | 138,82 | 136,48 | 138,30 | 135,95 | 626.507 |
20 dic 2023 | 140,21 | 140,82 | 137,68 | 138,00 | 135,65 | 2.749.300 |
19 dic 2023 | 139,28 | 140,18 | 138,36 | 139,88 | 137,50 | 1.320.930 |
18 dic 2023 | 139,38 | 139,54 | 138,58 | 139,30 | 136,93 | 718.988 |
15 dic 2023 | 140,54 | 141,64 | 138,78 | 139,47 | 137,10 | 1.595.066 |
14 dic 2023 | 143,49 | 143,92 | 139,66 | 140,43 | 138,04 | 739.050 |
13 dic 2023 | 142,82 | 143,84 | 141,82 | 142,62 | 140,20 | 958.709 |
12 dic 2023 | 141,81 | 142,82 | 140,28 | 142,56 | 140,13 | 472.709 |
*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...