Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 171,40 | 175,34 | 169,60 | 170,75 | 170,75 | 87.483 |
29 apr 2024 | 173,98 | 174,46 | 167,80 | 173,43 | 173,43 | 207.601 |
26 apr 2024 | 172,60 | 174,76 | 169,68 | 174,13 | 174,13 | 312.989 |
25 apr 2024 | 174,56 | 176,64 | 168,44 | 171,18 | 171,18 | 1.695.686 |
24 apr 2024 | 175,74 | 177,46 | 173,62 | 176,17 | 176,17 | 795.701 |
23 apr 2024 | 174,02 | 176,40 | 167,00 | 172,99 | 172,99 | 1.225.281 |
22 apr 2024 | 165,51 | 167,08 | 163,86 | 166,38 | 166,38 | 993.407 |
19 apr 2024 | 166,09 | 170,16 | 165,12 | 167,23 | 167,23 | 3.646.625 |
18 apr 2024 | 169,09 | 170,44 | 167,46 | 168,75 | 168,75 | 1.195.436 |
17 apr 2024 | 169,62 | 171,20 | 168,72 | 169,82 | 169,82 | 401.441 |
16 apr 2024 | 168,51 | 172,34 | 168,02 | 170,60 | 170,60 | 373.277 |
15 apr 2024 | 171,03 | 173,70 | 169,60 | 172,64 | 172,64 | 1.655.161 |
12 apr 2024 | 172,85 | 174,16 | 169,86 | 172,00 | 172,00 | 555.961 |
11 apr 2024 | 171,36 | 172,92 | 169,00 | 169,97 | 169,97 | 786.241 |
10 apr 2024 | 173,11 | 174,20 | 169,12 | 172,39 | 172,39 | 1.264.259 |
09 apr 2024 | 176,51 | 178,30 | 172,39 | 173,72 | 173,72 | 3.012.670 |
08 apr 2024 | 176,77 | 178,24 | 176,34 | 177,45 | 177,45 | 298.243 |
05 apr 2024 | 175,12 | 179,10 | 174,42 | 175,95 | 175,95 | 300.252 |
04 apr 2024 | 177,89 | 179,30 | 176,38 | 177,43 | 177,43 | 262.735 |
03 apr 2024 | 178,16 | 179,47 | 176,68 | 177,69 | 177,69 | 265.968 |
02 apr 2024 | 181,56 | 182,50 | 177,03 | 180,48 | 180,48 | 1.153.750 |
28 mar 2024 | 181,87 | 183,14 | 179,16 | 181,26 | 181,26 | 295.153 |
27 mar 2024 | 181,70 | 184,46 | 180,94 | 183,55 | 183,55 | 280.692 |
26 mar 2024 | 180,78 | 183,14 | 179,28 | 182,42 | 182,42 | 254.204 |
25 mar 2024 | 180,18 | 181,38 | 178,42 | 179,55 | 179,55 | 1.614.841 |
22 mar 2024 | 179,58 | 180,30 | 178,90 | 179,32 | 179,32 | 851.583 |
21 mar 2024 | 174,72 | 180,56 | 173,70 | 179,10 | 179,10 | 942.199 |
20 mar 2024 | 174,72 | 175,00 | 173,22 | 174,25 | 174,25 | 322.280 |
19 mar 2024 | 171,90 | 173,42 | 170,74 | 173,10 | 173,10 | 928.799 |
18 mar 2024 | 173,66 | 175,60 | 170,88 | 172,55 | 172,55 | 825.084 |
15 mar 2024 | 174,02 | 175,96 | 171,83 | 174,89 | 174,89 | 1.624.697 |
14 mar 2024 | 175,74 | 176,02 | 174,42 | 175,03 | 175,03 | 772.013 |
13 mar 2024 | 176,68 | 178,08 | 174,88 | 176,27 | 176,27 | 592.977 |
12 mar 2024 | 175,65 | 177,16 | 172,46 | 175,82 | 175,82 | 913.807 |
11 mar 2024 | 175,22 | 178,02 | 172,32 | 173,14 | 173,14 | 2.100.466 |
08 mar 2024 | 177,77 | 178,86 | 176,58 | 177,21 | 177,21 | 724.721 |
07 mar 2024 | 174,85 | 178,48 | 173,64 | 176,90 | 176,90 | 412.706 |
06 mar 2024 | 173,30 | 175,40 | 172,16 | 174,52 | 174,52 | 339.652 |
05 mar 2024 | 175,12 | 176,37 | 173,45 | 175,24 | 175,24 | 196.213 |
04 mar 2024 | 174,66 | 176,26 | 173,58 | 175,30 | 175,30 | 868.311 |
01 mar 2024 | 174,17 | 187,95 | 171,68 | 173,05 | 173,05 | 725.099 |
29 feb 2024 | 171,78 | 187,17 | 171,02 | 172,84 | 172,84 | 889.599 |
28 feb 2024 | 174,33 | 175,86 | 171,92 | 174,14 | 174,14 | 1.022.693 |
27 feb 2024 | 173,40 | 175,06 | 171,96 | 174,66 | 174,66 | 404.784 |
26 feb 2024 | 169,54 | 173,38 | 168,54 | 172,14 | 172,14 | 2.138.136 |
23 feb 2024 | 167,53 | 170,04 | 167,22 | 169,38 | 169,38 | 384.518 |
22 feb 2024 | 165,56 | 168,02 | 161,30 | 165,34 | 165,34 | 498.867 |
21 feb 2024 | 162,98 | 164,04 | 161,74 | 163,12 | 163,12 | 649.038 |
20 feb 2024 | 164,30 | 165,24 | 162,44 | 163,50 | 163,50 | 2.561.209 |
19 feb 2024 | 163,75 | 166,08 | 162,34 | 164,30 | 164,30 | 226.003 |
16 feb 2024 | 165,05 | 165,98 | 163,38 | 165,03 | 165,03 | 720.844 |
15 feb 2024 | 167,32 | 167,50 | 163,64 | 164,60 | 164,60 | 210.828 |
14 feb 2024 | 162,95 | 165,16 | 161,78 | 164,58 | 164,58 | 1.048.495 |
13 feb 2024 | 165,91 | 168,78 | 160,50 | 162,44 | 162,44 | 500.347 |
12 feb 2024 | 167,90 | 169,34 | 166,44 | 167,25 | 167,25 | 201.517 |
09 feb 2024 | 167,60 | 169,06 | 166,54 | 168,90 | 168,90 | 287.338 |
08 feb 2024 | 168,61 | 180,59 | 167,08 | 168,48 | 168,48 | 222.149 |
07 feb 2024 | 166,04 | 168,10 | 165,30 | 166,97 | 166,97 | 1.361.058 |
06 feb 2024 | 164,89 | 167,74 | 163,54 | 166,61 | 166,61 | 439.940 |
05 feb 2024 | 163,40 | 176,53 | 162,32 | 163,57 | 163,57 | 143.304 |
02 feb 2024 | 164,98 | 165,96 | 161,32 | 163,59 | 163,59 | 916.716 |
01 feb 2024 | 161,27 | 163,14 | 159,82 | 161,71 | 161,71 | 594.299 |
31 gen 2024 | 161,40 | 174,71 | 160,02 | 160,76 | 160,76 | 1.051.178 |
30 gen 2024 | 162,12 | 163,06 | 161,02 | 162,38 | 162,38 | 398.972 |
29 gen 2024 | 159,42 | 162,20 | 159,04 | 160,84 | 160,84 | 339.500 |
26 gen 2024 | 158,27 | 161,74 | 157,04 | 159,72 | 159,72 | 1.644.819 |
25 gen 2024 | 159,41 | 162,30 | 157,66 | 162,06 | 162,06 | 1.185.342 |
24 gen 2024 | 159,63 | 175,58 | 153,21 | 161,84 | 161,84 | 1.128.770 |
23 gen 2024 | 150,01 | 150,20 | 147,86 | 148,50 | 148,50 | 770.519 |
22 gen 2024 | 149,26 | 150,36 | 147,98 | 149,54 | 149,54 | 854.492 |
19 gen 2024 | 147,50 | 149,16 | 146,36 | 148,46 | 148,46 | 1.351.041 |
18 gen 2024 | 145,53 | 147,42 | 143,94 | 146,14 | 146,14 | 219.480 |
17 gen 2024 | 143,73 | 145,46 | 142,92 | 144,37 | 144,37 | 372.745 |
16 gen 2024 | 144,07 | 145,44 | 143,24 | 144,48 | 144,48 | 585.030 |
15 gen 2024 | 144,78 | 145,74 | 143,52 | 144,44 | 144,44 | 205.628 |
12 gen 2024 | 142,58 | 158,73 | 141,02 | 143,49 | 143,49 | 973.734 |
11 gen 2024 | 142,49 | 156,13 | 141,86 | 142,76 | 142,76 | 284.506 |
10 gen 2024 | 139,80 | 142,10 | 138,44 | 141,38 | 141,38 | 1.483.465 |
09 gen 2024 | 139,07 | 152,20 | 137,44 | 137,90 | 137,90 | 1.187.509 |
08 gen 2024 | 137,09 | 139,02 | 136,86 | 137,86 | 137,86 | 2.446.261 |
05 gen 2024 | 134,87 | 137,58 | 134,82 | 136,00 | 136,00 | 783.866 |
04 gen 2024 | 136,84 | 137,94 | 135,92 | 137,03 | 137,03 | 472.904 |
03 gen 2024 | 136,89 | 138,60 | 136,24 | 138,19 | 138,19 | 873.105 |
02 gen 2024 | 139,96 | 140,64 | 136,66 | 137,03 | 137,03 | 229.850 |
29 dic 2023 | 139,69 | 140,46 | 138,82 | 139,51 | 139,51 | 42.603 |
28 dic 2023 | 140,10 | 140,52 | 139,44 | 140,04 | 140,04 | 544.727 |
27 dic 2023 | 138,83 | 140,28 | 137,42 | 139,77 | 139,77 | 674.933 |
22 dic 2023 | 138,44 | 139,14 | 136,76 | 137,40 | 137,40 | 508.935 |
21 dic 2023 | 138,81 | 140,14 | 135,02 | 137,33 | 137,33 | 1.013.006 |
20 dic 2023 | 140,71 | 142,10 | 139,06 | 140,59 | 140,59 | 2.061.846 |
19 dic 2023 | 142,39 | 143,70 | 140,36 | 141,50 | 141,50 | 550.791 |
18 dic 2023 | 141,52 | 142,32 | 140,46 | 141,44 | 141,44 | 1.428.367 |
15 dic 2023 | 142,44 | 143,90 | 140,50 | 141,01 | 141,01 | 2.107.603 |
14 dic 2023 | 146,79 | 147,72 | 141,24 | 143,81 | 143,81 | 2.198.436 |
13 dic 2023 | 147,09 | 148,14 | 146,08 | 146,86 | 146,86 | 1.131.243 |
12 dic 2023 | 146,05 | 148,22 | 144,78 | 146,76 | 146,76 | 706.572 |
11 dic 2023 | 147,88 | 148,48 | 145,54 | 146,97 | 146,97 | 1.390.696 |
08 dic 2023 | 146,78 | 148,18 | 145,74 | 146,75 | 146,75 | 474.185 |
07 dic 2023 | 146,53 | 148,02 | 145,64 | 147,04 | 147,04 | 2.571.812 |
06 dic 2023 | 147,84 | 149,10 | 146,18 | 148,18 | 148,18 | 557.403 |
*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...