Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 157,25 | 159,06 | 156,86 | 158,45 | 158,45 | 532 |
08 mag 2024 | 155,82 | 158,40 | 155,17 | 157,05 | 157,05 | 554 |
07 mag 2024 | 158,60 | 159,10 | 156,91 | 157,60 | 157,60 | 280 |
03 mag 2024 | 157,86 | 158,77 | 155,29 | 155,29 | 155,29 | 853 |
02 mag 2024 | 156,46 | 157,45 | 155,42 | 157,25 | 157,25 | 812 |
01 mag 2024 | 160,35 | 162,11 | 154,82 | 154,98 | 154,98 | 896 |
30 apr 2024 | 166,71 | 166,81 | 161,73 | 162,14 | 162,14 | 893 |
29 apr 2024 | 165,73 | 168,73 | 164,85 | 167,13 | 167,13 | 119.409 |
26 apr 2024 | 165,16 | 166,52 | 164,71 | 165,14 | 165,14 | 399 |
25 apr 2024 | 166,60 | 168,22 | 162,13 | 166,99 | 166,99 | 2.196 |
24 apr 2024 | 166,16 | 167,55 | 165,65 | 166,37 | 166,37 | 1.663 |
23 apr 2024 | 165,04 | 167,58 | 163,80 | 167,46 | 167,46 | 2.949 |
22 apr 2024 | 163,89 | 166,94 | 162,54 | 166,94 | 166,94 | 1.234 |
19 apr 2024 | 162,86 | 165,37 | 162,32 | 163,34 | 163,34 | 1.155 |
18 apr 2024 | 166,82 | 167,97 | 161,03 | 161,21 | 161,21 | 2.439 |
17 apr 2024 | 169,36 | 170,09 | 166,56 | 167,61 | 167,61 | 1.279 |
16 apr 2024 | 170,60 | 171,39 | 166,59 | 168,49 | 168,49 | 1.342 |
15 apr 2024 | 174,08 | 174,77 | 169,97 | 170,46 | 170,46 | 1.666 |
12 apr 2024 | 177,72 | 178,38 | 174,00 | 174,33 | 174,33 | 11.552 |
11 apr 2024 | 176,15 | 176,90 | 174,56 | 176,25 | 176,25 | 4.991 |
10 apr 2024 | 176,07 | 177,63 | 172,55 | 174,71 | 174,71 | 4.366 |
09 apr 2024 | 181,36 | 181,69 | 176,49 | 177,23 | 177,23 | 16.022 |
08 apr 2024 | 182,15 | 183,28 | 178,51 | 183,01 | 183,01 | 5.842 |
05 apr 2024 | 183,00 | 184,27 | 181,41 | 184,14 | 184,14 | 2.431 |
04 apr 2024 | 180,69 | 183,79 | 180,57 | 182,44 | 182,44 | 4.512 |
03 apr 2024 | 179,73 | 182,69 | 178,35 | 182,55 | 182,55 | 4.153 |
02 apr 2024 | 173,17 | 176,23 | 173,17 | 174,88 | 174,88 | 18.078 |
28 mar 2024 | 166,99 | 170,64 | 166,15 | 170,64 | 170,64 | 2.637 |
27 mar 2024 | 168,10 | 169,42 | 165,73 | 167,00 | 167,00 | 1.081 |
26 mar 2024 | 168,87 | 170,38 | 166,87 | 167,86 | 167,86 | 1.383 |
25 mar 2024 | 170,78 | 171,90 | 169,30 | 169,55 | 169,55 | 1.539 |
22 mar 2024 | 170,00 | 171,11 | 168,96 | 170,30 | 170,30 | 2.563 |
21 mar 2024 | 170,09 | 171,19 | 168,88 | 170,94 | 170,94 | 2.644 |
20 mar 2024 | 167,73 | 170,75 | 166,21 | 170,75 | 170,75 | 1.760 |
19 mar 2024 | 166,15 | 167,97 | 165,84 | 167,45 | 167,45 | 1.397 |
18 mar 2024 | 165,35 | 167,23 | 163,36 | 165,61 | 165,61 | 2.022 |
15 mar 2024 | 161,61 | 165,73 | 161,61 | 164,89 | 164,89 | 4.383 |
14 mar 2024 | 159,41 | 160,88 | 157,65 | 158,36 | 158,36 | 3.128 |
13 mar 2024 | 154,00 | 160,37 | 154,00 | 158,54 | 158,54 | 1.762 |
12 mar 2024 | 150,29 | 152,27 | 148,72 | 151,37 | 151,37 | 2.124 |
11 mar 2024 | 148,98 | 150,59 | 147,65 | 150,59 | 150,59 | 1.979 |
08 mar 2024 | 149,00 | 150,66 | 148,35 | 148,60 | 148,60 | 8.717 |
07 mar 2024 | 145,37 | 150,30 | 144,76 | 150,16 | 150,16 | 2.339 |
06 mar 2024 | 145,51 | 145,59 | 142,98 | 144,10 | 144,10 | 446 |
05 mar 2024 | 142,56 | 147,43 | 142,56 | 145,33 | 145,33 | 3.457 |
04 mar 2024 | 143,51 | 147,24 | 143,10 | 146,84 | 146,84 | 1.376 |
01 mar 2024 | 142,57 | 144,05 | 142,57 | 142,83 | 142,83 | 1.161 |
29 feb 2024 | 138,50 | 141,53 | 138,50 | 141,46 | 141,46 | 85.518 |
28 feb 2024 | 142,26 | 142,26 | 138,60 | 139,68 | 139,68 | 1.692 |
27 feb 2024 | 145,25 | 146,98 | 144,00 | 144,00 | 144,00 | 427 |
26 feb 2024 | 141,71 | 147,06 | 141,43 | 145,89 | 145,89 | 610 |
23 feb 2024 | 139,25 | 141,42 | 139,25 | 140,61 | 140,61 | 597 |
22 feb 2024 | 134,48 | 138,21 | 134,48 | 138,10 | 138,10 | 448 |
21 feb 2024 | 135,85 | 137,11 | 135,10 | 137,11 | 137,11 | 194 |
20 feb 2024 | 139,01 | 139,12 | 134,92 | 135,29 | 135,29 | 5.328 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 141,99 | 142,28 | 140,03 | 140,94 | 140,94 | 613 |
15 feb 2024 | 140,03 | 143,36 | 140,03 | 141,81 | 141,81 | 2.011 |
14 feb 2024 | 142,49 | 143,00 | 138,33 | 139,56 | 139,56 | 3.354 |
13 feb 2024 | 141,81 | 142,89 | 140,54 | 142,04 | 142,04 | 793 |
12 feb 2024 | 143,74 | 144,47 | 142,29 | 142,85 | 142,85 | 423 |
09 feb 2024 | 141,82 | 143,12 | 141,18 | 142,52 | 142,52 | 1.424 |
08 feb 2024 | 141,54 | 142,35 | 141,04 | 141,39 | 141,39 | 761 |
07 feb 2024 | 138,28 | 140,50 | 137,19 | 139,81 | 139,81 | 939 |
06 feb 2024 | 141,05 | 142,92 | 138,62 | 138,62 | 138,62 | 405 |
05 feb 2024 | 135,92 | 139,51 | 135,80 | 139,48 | 139,48 | 1.249 |
02 feb 2024 | 138,32 | 138,74 | 135,72 | 138,45 | 138,45 | 314 |
01 feb 2024 | 139,82 | 140,81 | 139,34 | 140,81 | 140,81 | 11.212 |
31 gen 2024 | 142,48 | 142,48 | 138,60 | 140,04 | 140,04 | 5.086 |
31 gen 2024 | 1.07 Dividendo |
30 gen 2024 | 137,51 | 140,60 | 137,27 | 140,49 | 139,42 | 549 |
29 gen 2024 | 138,28 | 138,79 | 136,68 | 137,89 | 136,84 | 1.782 |
26 gen 2024 | 134,45 | 137,26 | 133,79 | 137,00 | 135,96 | 736 |
25 gen 2024 | 133,49 | 135,75 | 131,89 | 133,69 | 132,67 | 2.513 |
24 gen 2024 | 130,43 | 130,72 | 129,33 | 129,84 | 128,85 | 1.854 |
23 gen 2024 | 128,80 | 130,17 | 128,08 | 128,72 | 127,74 | 1.874 |
22 gen 2024 | 127,42 | 129,55 | 127,40 | 129,26 | 128,28 | 5.533 |
19 gen 2024 | 126,57 | 127,57 | 126,21 | 127,57 | 126,60 | 1.006 |
18 gen 2024 | 125,88 | 126,39 | 124,15 | 125,57 | 124,61 | 990 |
17 gen 2024 | 126,94 | 128,25 | 126,58 | 126,58 | 125,61 | 575 |
16 gen 2024 | 132,51 | 135,50 | 129,11 | 129,11 | 128,13 | 2.547 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 129,48 | 131,43 | 129,48 | 130,70 | 129,70 | 1.013 |
11 gen 2024 | 125,62 | 127,65 | 125,59 | 127,53 | 126,56 | 1.501 |
10 gen 2024 | 126,80 | 127,59 | 124,21 | 124,79 | 123,84 | 3.908 |
09 gen 2024 | 129,27 | 129,27 | 126,88 | 127,53 | 126,56 | 28.939 |
08 gen 2024 | 126,75 | 128,03 | 124,94 | 127,69 | 126,72 | 1.415 |
05 gen 2024 | 130,47 | 130,47 | 128,31 | 129,06 | 128,08 | 1.096 |
04 gen 2024 | 134,82 | 135,43 | 130,74 | 131,55 | 130,55 | 1.368 |
03 gen 2024 | 131,18 | 134,51 | 130,64 | 134,51 | 133,49 | 1.566 |
02 gen 2024 | 130,60 | 131,82 | 130,27 | 130,29 | 129,30 | 1.131 |
29 dic 2023 | 130,47 | 130,79 | 129,73 | 129,84 | 128,85 | 548 |
28 dic 2023 | 131,00 | 131,88 | 130,62 | 130,62 | 129,63 | 1.807 |
27 dic 2023 | 132,76 | 132,76 | 132,05 | 132,05 | 131,04 | 232 |
22 dic 2023 | 133,12 | 134,23 | 132,64 | 133,42 | 132,40 | 1.423 |
21 dic 2023 | 132,65 | 133,32 | 130,43 | 130,81 | 129,81 | 2.868 |
20 dic 2023 | 134,23 | 136,81 | 133,31 | 135,13 | 134,10 | 1.998 |
19 dic 2023 | 131,71 | 133,45 | 130,79 | 133,45 | 132,43 | 1.437 |
18 dic 2023 | 130,94 | 132,77 | 130,22 | 131,28 | 130,28 | 7.017 |
15 dic 2023 | 126,32 | 128,58 | 126,32 | 128,34 | 127,37 | 1.591 |
*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...