Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 181,55 | 182,02 | 178,50 | 180,85 | 180,85 | 268.390 |
25 apr 2024 | 177,85 | 182,30 | 174,40 | 179,30 | 179,30 | 255.919 |
24 apr 2024 | 178,45 | 178,80 | 173,50 | 174,55 | 174,55 | 130.668 |
23 apr 2024 | 175,75 | 176,50 | 173,00 | 175,75 | 175,75 | 83.507 |
22 apr 2024 | 174,20 | 176,40 | 173,00 | 174,20 | 174,20 | 50.272 |
19 apr 2024 | 180,00 | 177,50 | 174,70 | 175,85 | 175,85 | 102.415 |
18 apr 2024 | 177,50 | 178,44 | 176,30 | 177,50 | 177,50 | 104.227 |
17 apr 2024 | 176,15 | 178,60 | 175,10 | 178,30 | 178,30 | 66.466 |
16 apr 2024 | 180,35 | 180,88 | 176,70 | 178,20 | 178,20 | 294.498 |
15 apr 2024 | 183,65 | 183,90 | 180,90 | 181,40 | 181,40 | 224.823 |
12 apr 2024 | 180,25 | 184,04 | 181,22 | 182,15 | 182,15 | 79.564 |
11 apr 2024 | 173,90 | 182,30 | 179,00 | 180,75 | 180,75 | 203.168 |
10 apr 2024 | 179,60 | 178,58 | 174,60 | 175,20 | 175,20 | 79.560 |
09 apr 2024 | 178,75 | 181,20 | 177,00 | 178,55 | 178,55 | 108.951 |
08 apr 2024 | 177,65 | 179,90 | 176,10 | 179,70 | 179,70 | 58.683 |
05 apr 2024 | 177,10 | 178,00 | 175,50 | 177,00 | 177,00 | 76.805 |
04 apr 2024 | 180,30 | 181,20 | 177,70 | 178,30 | 178,30 | 157.203 |
03 apr 2024 | 178,80 | 180,70 | 177,40 | 178,90 | 178,90 | 331.355 |
02 apr 2024 | 172,65 | 178,90 | 172,50 | 178,80 | 178,80 | 221.352 |
28 mar 2024 | 172,60 | 172,60 | 172,60 | 172,60 | 172,60 | - |
27 mar 2024 | 171,93 | 172,57 | 171,49 | 172,60 | 172,60 | 36.007 |
26 mar 2024 | 170,85 | 173,40 | 169,95 | 172,60 | 172,60 | 114.339 |
25 mar 2024 | 170,80 | 173,80 | 168,90 | 172,73 | 172,73 | 684.708 |
22 mar 2024 | 172,05 | 171,65 | 168,32 | 169,80 | 169,80 | 175.603 |
21 mar 2024 | 173,63 | 173,52 | 169,70 | 169,98 | 169,98 | 136.954 |
20 mar 2024 | 172,85 | 174,25 | 172,70 | 172,85 | 172,85 | 103.003 |
19 mar 2024 | 172,15 | 174,60 | 170,60 | 172,27 | 172,27 | 46.480 |
18 mar 2024 | 171,27 | 172,20 | 169,80 | 171,27 | 171,27 | 75.363 |
15 mar 2024 | 164,30 | 171,40 | 162,25 | 171,30 | 171,30 | 116.410 |
14 mar 2024 | 162,15 | 163,90 | 161,20 | 164,05 | 164,05 | 102.497 |
13 mar 2024 | 160,50 | 162,46 | 159,90 | 162,30 | 162,30 | 187.749 |
12 mar 2024 | 160,27 | 160,97 | 158,25 | 160,27 | 160,27 | 72.257 |
11 mar 2024 | 157,38 | 159,35 | 156,05 | 157,40 | 157,40 | 36.778 |
08 mar 2024 | 161,00 | 161,40 | 158,35 | 159,43 | 159,43 | 54.607 |
07 mar 2024 | 155,10 | 160,75 | 159,00 | 159,73 | 159,73 | 79.973 |
06 mar 2024 | 157,80 | 159,60 | 157,65 | 159,68 | 159,68 | 742.559 |
05 mar 2024 | 159,63 | 160,45 | 157,99 | 159,63 | 159,63 | 51.821 |
04 mar 2024 | 159,35 | 160,60 | 159,00 | 159,35 | 159,35 | 131.332 |
01 mar 2024 | 156,40 | 161,20 | 155,70 | 158,32 | 158,32 | 946.266 |
29 feb 2024 | 150,48 | 155,95 | 145,35 | 155,75 | 155,75 | 255.356 |
28 feb 2024 | 147,05 | 147,85 | 143,95 | 147,15 | 147,15 | 362.761 |
27 feb 2024 | 146,60 | 148,40 | 145,00 | 147,07 | 147,07 | 260.880 |
26 feb 2024 | 141,38 | 146,15 | 142,50 | 145,88 | 145,88 | 51.842 |
23 feb 2024 | 143,60 | 142,80 | 141,60 | 141,57 | 141,57 | 61.678 |
22 feb 2024 | 139,75 | 142,25 | 139,05 | 141,35 | 141,35 | 996.794 |
21 feb 2024 | 138,63 | 139,55 | 137,65 | 138,63 | 138,63 | 108.585 |
20 feb 2024 | 141,07 | 140,60 | 136,20 | 136,50 | 136,50 | 61.645 |
19 feb 2024 | 140,65 | 141,95 | 139,65 | 140,65 | 140,65 | 37.273 |
16 feb 2024 | 140,52 | 141,70 | 139,30 | 140,43 | 140,43 | 55.813 |
15 feb 2024 | 139,85 | 140,15 | 137,05 | 138,32 | 138,32 | 391.291 |
14 feb 2024 | 139,77 | 140,45 | 139,55 | 139,77 | 139,77 | 53.744 |
13 feb 2024 | 140,10 | 141,95 | 139,39 | 140,18 | 140,18 | 39.928 |
12 feb 2024 | 136,63 | 140,40 | 136,25 | 139,75 | 139,75 | 96.126 |
09 feb 2024 | 140,00 | 137,00 | 136,10 | 136,20 | 136,20 | 31.380 |
08 feb 2024 | 136,52 | 136,20 | 134,60 | 135,70 | 135,70 | 978.144 |
07 feb 2024 | 138,95 | 139,20 | 134,35 | 134,40 | 134,40 | 2.082.161 |
06 feb 2024 | 137,90 | 139,15 | 137,60 | 137,90 | 137,90 | 80.587 |
05 feb 2024 | 141,38 | 141,90 | 137,14 | 138,43 | 138,43 | 107.200 |
02 feb 2024 | 141,98 | 144,75 | 140,70 | 142,13 | 142,13 | 57.104 |
01 feb 2024 | 142,65 | 143,86 | 141,50 | 142,77 | 142,77 | 43.564 |
31 gen 2024 | 145,95 | 145,00 | 142,35 | 142,82 | 142,82 | 111.294 |
30 gen 2024 | 149,25 | 150,50 | 141,00 | 143,32 | 143,32 | 206.329 |
29 gen 2024 | 152,43 | 153,15 | 148,55 | 149,23 | 149,23 | 60.623 |
26 gen 2024 | 150,52 | 151,40 | 149,70 | 150,52 | 150,52 | 41.461 |
25 gen 2024 | 148,60 | 150,15 | 148,15 | 148,57 | 148,57 | 77.992 |
24 gen 2024 | 149,40 | 150,00 | 147,80 | 149,40 | 149,40 | 64.527 |
23 gen 2024 | 149,38 | 150,30 | 148,30 | 149,38 | 149,38 | 167.203 |
22 gen 2024 | 149,38 | 150,20 | 147,30 | 149,23 | 149,23 | 76.017 |
19 gen 2024 | 151,95 | 153,15 | 148,85 | 150,15 | 150,15 | 70.907 |
18 gen 2024 | 150,55 | 151,25 | 149,05 | 150,55 | 150,55 | 80.954 |
17 gen 2024 | 148,15 | 150,00 | 147,25 | 147,98 | 147,98 | 92.860 |
16 gen 2024 | 146,13 | 149,75 | 145,90 | 147,95 | 147,95 | 49.835 |
15 gen 2024 | 149,65 | 149,90 | 146,45 | 148,10 | 148,10 | 285.151 |
12 gen 2024 | 147,45 | 148,50 | 145,60 | 147,45 | 147,45 | 59.775 |
11 gen 2024 | 148,93 | 149,65 | 146,00 | 147,50 | 147,50 | 90.285 |
10 gen 2024 | 150,55 | 151,65 | 149,05 | 150,65 | 150,65 | 162.339 |
09 gen 2024 | 153,73 | 154,20 | 150,69 | 151,93 | 151,93 | 385.717 |
08 gen 2024 | 153,93 | 155,75 | 152,55 | 152,40 | 152,40 | 189.663 |
05 gen 2024 | 150,68 | 154,85 | 150,35 | 154,00 | 154,00 | 237.892 |
04 gen 2024 | 151,60 | 153,25 | 148,95 | 151,82 | 151,82 | 92.074 |
03 gen 2024 | 149,38 | 150,50 | 146,90 | 149,23 | 149,23 | 658.828 |
02 gen 2024 | 148,73 | 150,25 | 148,20 | 148,73 | 148,73 | 37.148 |
29 dic 2023 | 148,68 | 149,40 | 147,50 | 148,68 | 148,68 | 29.226 |
28 dic 2023 | 148,75 | 149,10 | 146,05 | 148,75 | 148,75 | 49.271 |
27 dic 2023 | 149,02 | 151,05 | 148,90 | 149,20 | 149,20 | 67.713 |
22 dic 2023 | 145,00 | 150,00 | 147,40 | 147,55 | 147,55 | 25.050 |
21 dic 2023 | 149,50 | 149,55 | 146,05 | 148,23 | 148,23 | 38.766 |
20 dic 2023 | 148,80 | 149,80 | 146,80 | 148,20 | 148,20 | 202.203 |
19 dic 2023 | 148,35 | 148,65 | 146,10 | 146,65 | 146,65 | 78.908 |
18 dic 2023 | 145,75 | 150,00 | 144,70 | 149,00 | 149,00 | 47.691 |
15 dic 2023 | 148,10 | 149,15 | 146,15 | 146,43 | 146,43 | 136.357 |
14 dic 2023 | 145,38 | 148,05 | 144,90 | 147,15 | 147,15 | 575.558 |
13 dic 2023 | 147,50 | 145,40 | 141,60 | 144,60 | 144,60 | 184.739 |
12 dic 2023 | 147,50 | 146,95 | 142,50 | 142,70 | 142,70 | 297.089 |
11 dic 2023 | 146,13 | 146,70 | 144,00 | 145,90 | 145,90 | 246.821 |
08 dic 2023 | 146,35 | 144,95 | 142,25 | 143,27 | 143,27 | 477.012 |
07 dic 2023 | 144,70 | 146,05 | 142,55 | 144,48 | 144,48 | 89.651 |
06 dic 2023 | 148,32 | 148,95 | 145,15 | 146,68 | 146,68 | 79.264 |
05 dic 2023 | 148,18 | 150,40 | 147,30 | 149,88 | 149,88 | 213.546 |
04 dic 2023 | 151,35 | 151,90 | 147,20 | 148,07 | 148,07 | 526.911 |
*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...