Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 154,08 | 154,12 | 154,08 | 154,54 | 154,54 | 47 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 155,34 | 155,34 | 155,34 | 155,34 | 155,34 | - |
29 apr 2024 | 159,40 | 159,40 | 159,40 | 159,40 | 159,40 | - |
26 apr 2024 | 158,56 | 158,56 | 158,56 | 158,56 | 158,56 | - |
25 apr 2024 | 157,16 | 155,64 | 155,64 | 155,64 | 155,64 | - |
24 apr 2024 | 159,46 | 157,64 | 157,36 | 157,36 | 157,36 | 30 |
23 apr 2024 | 156,63 | 155,64 | 155,64 | 155,64 | 155,64 | 5 |
22 apr 2024 | 153,53 | 154,30 | 154,30 | 154,30 | 154,30 | - |
19 apr 2024 | 150,40 | 151,04 | 151,04 | 151,04 | 151,04 | 100 |
18 apr 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 153,00 | - |
17 apr 2024 | 152,67 | 152,67 | 152,67 | 152,67 | 152,67 | - |
16 apr 2024 | 152,84 | 151,94 | 151,94 | 151,94 | 151,94 | - |
15 apr 2024 | 156,69 | 156,69 | 156,69 | 156,69 | 156,69 | - |
12 apr 2024 | 158,58 | 158,92 | 154,00 | 154,00 | 154,00 | 62 |
11 apr 2024 | 158,05 | 155,32 | 155,32 | 155,32 | 155,32 | 120 |
10 apr 2024 | 158,40 | 158,40 | 158,40 | 158,40 | 158,40 | - |
09 apr 2024 | 158,87 | 158,87 | 158,87 | 158,87 | 158,87 | - |
08 apr 2024 | 159,87 | 160,42 | 160,42 | 160,42 | 160,42 | - |
05 apr 2024 | 160,08 | 160,08 | 158,98 | 159,08 | 159,08 | 57 |
04 apr 2024 | 163,20 | 163,54 | 163,54 | 163,54 | 163,54 | - |
03 apr 2024 | 162,66 | 162,78 | 162,18 | 162,18 | 162,18 | 7 |
02 apr 2024 | 162,99 | 166,00 | 166,00 | 166,00 | 166,00 | - |
28 mar 2024 | 165,68 | 165,78 | 165,34 | 165,78 | 165,78 | 219 |
27 mar 2024 | 163,93 | 164,92 | 164,92 | 164,92 | 164,92 | 1 |
26 mar 2024 | 163,91 | 163,91 | 163,91 | 163,91 | 163,91 | - |
25 mar 2024 | 160,41 | 160,82 | 160,46 | 160,46 | 160,46 | 46 |
22 mar 2024 | 159,63 | 159,63 | 159,63 | 159,63 | 159,63 | - |
21 mar 2024 | 160,51 | 159,06 | 158,54 | 159,06 | 159,06 | 31 |
20 mar 2024 | 156,88 | 157,06 | 156,72 | 157,06 | 157,06 | 20 |
19 mar 2024 | 155,56 | 155,56 | 155,56 | 155,56 | 155,56 | - |
18 mar 2024 | 156,36 | 156,36 | 156,36 | 156,36 | 156,36 | - |
15 mar 2024 | 156,00 | 156,44 | 156,44 | 156,44 | 156,44 | 26 |
14 mar 2024 | 156,92 | 157,06 | 157,06 | 157,06 | 157,06 | - |
13 mar 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 156,90 | - |
12 mar 2024 | 153,86 | 154,38 | 154,38 | 154,38 | 154,38 | 25 |
11 mar 2024 | 152,63 | 151,62 | 151,38 | 151,38 | 151,38 | 36 |
08 mar 2024 | 153,90 | 153,90 | 153,90 | 153,90 | 153,90 | - |
07 mar 2024 | 153,12 | 153,12 | 153,12 | 153,12 | 153,12 | - |
06 mar 2024 | 152,02 | 152,56 | 152,46 | 152,46 | 152,46 | 11 |
05 mar 2024 | 151,93 | 152,02 | 152,02 | 152,02 | 152,02 | - |
04 mar 2024 | 152,84 | 152,84 | 152,84 | 152,84 | 152,84 | - |
01 mar 2024 | 153,80 | 153,24 | 152,00 | 152,00 | 152,00 | 47 |
29 feb 2024 | 150,74 | 150,90 | 150,90 | 150,90 | 150,90 | 1 |
28 feb 2024 | 149,96 | 150,18 | 150,18 | 150,18 | 150,18 | 68 |
27 feb 2024 | 147,69 | 149,58 | 149,58 | 149,58 | 149,58 | 26 |
26 feb 2024 | 147,09 | 147,40 | 147,40 | 147,40 | 147,40 | 150 |
23 feb 2024 | 146,78 | 146,78 | 146,78 | 146,78 | 146,78 | - |
22 feb 2024 | 146,62 | 146,62 | 146,62 | 146,62 | 146,62 | - |
21 feb 2024 | 142,31 | 142,31 | 142,31 | 142,31 | 142,31 | - |
20 feb 2024 | 141,53 | 141,30 | 141,30 | 141,30 | 141,30 | 20 |
19 feb 2024 | 142,03 | 142,10 | 142,10 | 142,10 | 142,10 | 1 |
16 feb 2024 | 142,85 | 142,85 | 142,85 | 142,85 | 142,85 | - |
15 feb 2024 | 140,96 | 141,32 | 141,16 | 141,32 | 141,32 | 705 |
14 feb 2024 | 138,52 | 139,34 | 139,34 | 139,34 | 139,34 | 10 |
13 feb 2024 | 139,01 | 139,01 | 139,01 | 139,01 | 139,01 | - |
12 feb 2024 | 140,30 | 140,60 | 140,24 | 140,24 | 140,24 | 90 |
09 feb 2024 | 140,43 | 140,43 | 140,43 | 140,43 | 140,43 | - |
08 feb 2024 | 139,69 | 139,69 | 139,69 | 139,69 | 139,69 | - |
07 feb 2024 | 141,10 | 141,10 | 141,10 | 141,10 | 141,10 | - |
06 feb 2024 | 140,16 | 140,16 | 140,16 | 140,16 | 140,16 | - |
05 feb 2024 | 140,47 | 140,47 | 140,47 | 140,47 | 140,47 | - |
02 feb 2024 | 140,59 | 140,59 | 140,59 | 140,59 | 140,59 | - |
01 feb 2024 | 138,33 | 138,33 | 138,33 | 138,33 | 138,33 | - |
31 gen 2024 | 140,90 | 140,68 | 140,68 | 140,68 | 140,68 | 77 |
30 gen 2024 | 140,57 | 140,57 | 140,57 | 140,57 | 140,57 | - |
29 gen 2024 | 139,73 | 139,10 | 139,10 | 139,10 | 139,10 | 30 |
26 gen 2024 | 138,99 | 138,99 | 138,99 | 138,99 | 138,99 | - |
25 gen 2024 | 138,72 | 138,72 | 138,72 | 138,72 | 138,72 | - |
24 gen 2024 | 138,23 | 138,23 | 138,23 | 138,23 | 138,23 | - |
23 gen 2024 | 136,86 | 136,10 | 136,10 | 136,10 | 136,10 | 360 |
22 gen 2024 | 136,24 | 136,24 | 136,24 | 136,24 | 136,24 | - |
19 gen 2024 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
18 gen 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 133,02 | - |
17 gen 2024 | 131,46 | 131,44 | 131,44 | 131,44 | 131,44 | 30 |
16 gen 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
15 gen 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,85 | - |
12 gen 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
11 gen 2024 | 135,89 | 135,89 | 135,89 | 135,89 | 135,89 | - |
10 gen 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
09 gen 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,80 | - |
08 gen 2024 | 135,36 | 135,36 | 135,36 | 135,36 | 135,36 | - |
05 gen 2024 | 134,97 | 134,97 | 134,97 | 134,97 | 134,97 | - |
04 gen 2024 | 133,78 | 133,78 | 133,78 | 133,78 | 133,78 | - |
03 gen 2024 | 137,60 | 135,58 | 135,58 | 135,58 | 135,58 | 17 |
02 gen 2024 | 139,46 | 137,92 | 137,92 | 137,92 | 137,92 | - |
29 dic 2023 | 137,37 | 137,80 | 137,80 | 137,80 | 137,80 | 100 |
28 dic 2023 | 138,17 | 138,17 | 138,17 | 138,17 | 138,17 | - |
27 dic 2023 | 137,37 | 137,34 | 137,34 | 137,34 | 137,34 | - |
22 dic 2023 | 136,49 | 136,24 | 136,24 | 136,24 | 136,24 | 50 |
21 dic 2023 | 136,82 | 136,82 | 136,82 | 136,82 | 136,82 | - |
20 dic 2023 | 138,44 | 138,44 | 138,44 | 138,44 | 138,44 | - |
19 dic 2023 | 136,96 | 136,96 | 136,96 | 136,96 | 136,96 | - |
18 dic 2023 | 136,92 | 136,92 | 136,92 | 136,92 | 136,92 | - |
15 dic 2023 | 139,22 | 137,80 | 137,80 | 137,80 | 137,80 | 42 |
14 dic 2023 | 141,74 | 140,58 | 137,92 | 137,92 | 137,92 | 38 |
13 dic 2023 | 138,99 | 138,99 | 138,99 | 138,99 | 138,99 | - |
12 dic 2023 | 138,85 | 138,84 | 138,84 | 138,84 | 138,84 | 200 |
11 dic 2023 | 138,42 | 138,42 | 138,42 | 138,42 | 138,42 | - |
08 dic 2023 | 136,51 | 136,96 | 136,62 | 136,96 | 136,96 | 353 |
*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...