Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 152,80 | 153,50 | 151,95 | 152,95 | 152,95 | 1.674 |
03 mag 2024 | 150,93 | 154,45 | 149,35 | 151,90 | 151,90 | 8.978 |
02 mag 2024 | 149,85 | 149,82 | 149,64 | 150,30 | 150,30 | 10.581 |
01 mag 2024 | 148,95 | 148,95 | 148,95 | 149,15 | 149,15 | 6.378 |
30 apr 2024 | 150,05 | 151,15 | 148,10 | 149,15 | 149,15 | 167.708 |
29 apr 2024 | 150,02 | 150,60 | 149,20 | 149,93 | 149,93 | 8.392 |
29 apr 2024 | 2.2 Dividendo |
26 apr 2024 | 150,07 | 152,45 | 149,30 | 152,50 | 150,30 | 26.554 |
25 apr 2024 | 151,98 | 152,05 | 149,50 | 149,85 | 147,69 | 186.499 |
24 apr 2024 | 153,30 | 155,50 | 152,05 | 152,00 | 149,81 | 377.834 |
23 apr 2024 | 148,52 | 155,00 | 147,90 | 154,50 | 152,27 | 191.204 |
22 apr 2024 | 147,02 | 148,10 | 146,20 | 147,73 | 145,59 | 488.211 |
19 apr 2024 | 145,75 | 146,70 | 144,45 | 146,05 | 143,94 | 84.674 |
18 apr 2024 | 145,93 | 146,78 | 142,80 | 146,27 | 144,16 | 198.103 |
17 apr 2024 | 150,60 | 150,90 | 146,50 | 147,65 | 145,52 | 123.061 |
16 apr 2024 | 150,73 | 153,15 | 150,25 | 151,25 | 149,07 | 51.825 |
15 apr 2024 | 152,80 | 155,50 | 151,65 | 151,95 | 149,76 | 179.902 |
12 apr 2024 | 153,20 | 155,05 | 151,85 | 153,00 | 150,79 | 135.134 |
11 apr 2024 | 149,95 | 153,05 | 149,40 | 151,80 | 149,61 | 215.476 |
10 apr 2024 | 153,85 | 154,65 | 149,90 | 150,55 | 148,38 | 325.026 |
09 apr 2024 | 152,52 | 153,75 | 151,80 | 153,15 | 150,94 | 52.746 |
08 apr 2024 | 151,63 | 153,45 | 150,75 | 152,93 | 150,72 | 72.980 |
05 apr 2024 | 152,15 | 156,45 | 150,05 | 152,52 | 150,32 | 202.612 |
04 apr 2024 | 157,73 | 157,70 | 154,75 | 156,30 | 154,05 | 75.282 |
03 apr 2024 | 157,27 | 157,85 | 156,05 | 157,25 | 154,98 | 41.124 |
02 apr 2024 | 163,52 | 164,60 | 157,70 | 158,70 | 156,41 | 199.027 |
28 mar 2024 | 161,07 | 164,60 | 160,45 | 164,20 | 161,83 | 78.044 |
27 mar 2024 | 159,02 | 160,40 | 157,70 | 160,00 | 157,69 | 58.015 |
26 mar 2024 | 159,88 | 160,05 | 158,63 | 158,90 | 156,61 | 50.961 |
25 mar 2024 | 161,20 | 161,90 | 159,55 | 159,65 | 157,35 | 66.332 |
22 mar 2024 | 160,85 | 163,10 | 160,50 | 162,65 | 160,30 | 348.184 |
21 mar 2024 | 158,77 | 161,60 | 158,65 | 161,13 | 158,80 | 35.364 |
20 mar 2024 | 157,50 | 157,90 | 155,30 | 155,98 | 153,72 | 57.438 |
19 mar 2024 | 156,30 | 157,30 | 155,90 | 156,65 | 154,39 | 303.392 |
18 mar 2024 | 156,32 | 158,00 | 155,85 | 156,60 | 154,34 | 43.103 |
15 mar 2024 | 159,70 | 159,45 | 156,85 | 157,65 | 155,38 | 70.174 |
14 mar 2024 | 159,75 | 160,85 | 158,85 | 159,95 | 157,64 | 101.910 |
13 mar 2024 | 161,55 | 162,90 | 159,15 | 159,70 | 157,40 | 55.866 |
12 mar 2024 | 157,73 | 161,25 | 155,80 | 160,80 | 158,48 | 87.176 |
11 mar 2024 | 157,23 | 158,50 | 154,55 | 156,00 | 153,75 | 44.701 |
08 mar 2024 | 156,82 | 158,95 | 154,95 | 156,75 | 154,49 | 192.538 |
07 mar 2024 | 156,02 | 161,85 | 155,00 | 157,90 | 155,62 | 205.538 |
06 mar 2024 | 159,13 | 159,50 | 158,05 | 158,75 | 156,46 | 51.594 |
05 mar 2024 | 157,40 | 160,15 | 157,25 | 158,80 | 156,51 | 41.459 |
04 mar 2024 | 158,00 | 158,20 | 157,05 | 157,43 | 155,15 | 84.232 |
01 mar 2024 | 156,93 | 158,90 | 154,00 | 158,80 | 156,51 | 90.705 |
29 feb 2024 | 159,25 | 160,35 | 157,77 | 158,43 | 156,14 | 172.819 |
28 feb 2024 | 158,50 | 159,65 | 158,15 | 158,70 | 156,41 | 44.724 |
27 feb 2024 | 155,77 | 157,88 | 155,80 | 156,95 | 154,69 | 43.778 |
26 feb 2024 | 158,48 | 159,35 | 156,22 | 156,75 | 154,49 | 81.575 |
23 feb 2024 | 157,98 | 159,16 | 157,35 | 158,65 | 156,36 | 54.226 |
22 feb 2024 | 154,80 | 158,05 | 152,65 | 156,70 | 154,44 | 74.656 |
21 feb 2024 | 152,18 | 153,95 | 150,10 | 153,45 | 151,24 | 156.614 |
20 feb 2024 | 156,00 | 156,35 | 153,31 | 153,65 | 151,43 | 143.254 |
19 feb 2024 | 155,27 | 156,65 | 153,85 | 155,70 | 153,45 | 135.987 |
16 feb 2024 | 156,13 | 157,45 | 153,40 | 156,30 | 154,05 | 157.427 |
15 feb 2024 | 154,82 | 156,43 | 154,55 | 155,85 | 153,60 | 133.631 |
14 feb 2024 | 150,75 | 154,50 | 150,45 | 153,43 | 151,21 | 440.514 |
13 feb 2024 | 151,98 | 153,15 | 150,50 | 151,25 | 149,07 | 155.775 |
12 feb 2024 | 153,05 | 154,25 | 151,55 | 152,10 | 149,91 | 54.168 |
09 feb 2024 | 151,50 | 153,10 | 151,40 | 152,27 | 150,08 | 46.808 |
08 feb 2024 | 149,27 | 152,90 | 149,10 | 151,10 | 148,92 | 73.507 |
07 feb 2024 | 151,93 | 152,60 | 149,30 | 149,35 | 147,20 | 271.620 |
06 feb 2024 | 148,63 | 150,40 | 146,50 | 150,10 | 147,93 | 55.641 |
05 feb 2024 | 146,80 | 149,60 | 146,65 | 148,35 | 146,21 | 164.981 |
02 feb 2024 | 150,60 | 150,95 | 146,85 | 147,30 | 145,18 | 130.748 |
01 feb 2024 | 150,95 | 153,35 | 149,50 | 149,60 | 147,44 | 82.135 |
31 gen 2024 | 151,35 | 153,95 | 151,15 | 152,00 | 149,81 | 79.627 |
30 gen 2024 | 154,40 | 154,95 | 148,05 | 151,40 | 149,22 | 128.425 |
29 gen 2024 | 154,30 | 156,85 | 153,10 | 154,18 | 151,95 | 190.414 |
26 gen 2024 | 153,35 | 157,05 | 151,40 | 155,23 | 152,99 | 420.981 |
25 gen 2024 | 147,15 | 148,00 | 144,90 | 146,95 | 144,83 | 308.582 |
24 gen 2024 | 149,27 | 149,45 | 146,83 | 147,55 | 145,42 | 24.589 |
23 gen 2024 | 148,75 | 149,85 | 148,40 | 149,52 | 147,37 | 40.132 |
22 gen 2024 | 146,52 | 148,20 | 143,65 | 148,05 | 145,91 | 800.295 |
19 gen 2024 | 147,50 | 148,50 | 144,70 | 145,88 | 143,77 | 180.864 |
18 gen 2024 | 146,82 | 147,65 | 146,30 | 146,85 | 144,73 | 68.980 |
17 gen 2024 | 144,20 | 147,50 | 143,10 | 147,10 | 144,98 | 155.301 |
16 gen 2024 | 143,35 | 146,60 | 143,25 | 146,30 | 144,19 | 81.335 |
15 gen 2024 | 143,80 | 146,10 | 143,10 | 144,45 | 142,37 | 30.354 |
12 gen 2024 | 142,75 | 145,35 | 142,20 | 144,60 | 142,51 | 35.857 |
11 gen 2024 | 144,15 | 145,15 | 141,95 | 142,60 | 140,54 | 71.777 |
10 gen 2024 | 142,27 | 144,95 | 141,50 | 143,00 | 140,94 | 62.160 |
09 gen 2024 | 141,95 | 143,55 | 141,35 | 143,25 | 141,18 | 63.303 |
08 gen 2024 | 142,38 | 143,20 | 140,50 | 141,38 | 139,34 | 70.204 |
05 gen 2024 | 142,35 | 142,90 | 140,95 | 142,70 | 140,64 | 64.020 |
04 gen 2024 | 142,32 | 143,60 | 142,00 | 143,00 | 140,94 | 17.750 |
03 gen 2024 | 142,55 | 143,10 | 141,25 | 142,23 | 140,17 | 48.626 |
02 gen 2024 | 143,85 | 145,20 | 141,80 | 142,90 | 140,84 | 45.057 |
29 dic 2023 | 142,73 | 144,15 | 141,65 | 143,80 | 141,73 | 18.433 |
28 dic 2023 | 143,25 | 143,40 | 141,40 | 142,57 | 140,52 | 10.036 |
27 dic 2023 | 141,10 | 142,85 | 141,00 | 142,30 | 140,25 | 41.497 |
22 dic 2023 | 139,60 | 142,15 | 139,45 | 140,23 | 138,20 | 34.426 |
21 dic 2023 | 140,13 | 140,80 | 139,60 | 140,55 | 138,52 | 42.826 |
20 dic 2023 | 142,50 | 143,45 | 140,55 | 140,93 | 138,89 | 48.849 |
19 dic 2023 | 140,23 | 142,55 | 140,15 | 142,10 | 140,05 | 38.679 |
18 dic 2023 | 139,48 | 141,60 | 139,00 | 140,70 | 138,67 | 183.612 |
15 dic 2023 | 139,57 | 142,20 | 137,55 | 140,00 | 137,98 | 188.061 |
14 dic 2023 | 138,57 | 140,15 | 137,40 | 139,98 | 137,96 | 92.345 |
13 dic 2023 | 137,75 | 137,75 | 134,35 | 135,40 | 133,45 | 129.555 |
*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...