Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 178,45 | 178,80 | 173,50 | 174,50 | 174,50 | 46.676 |
23 apr 2024 | 175,75 | 176,50 | 173,00 | 174,80 | 174,80 | 83.507 |
22 apr 2024 | 174,20 | 176,40 | 173,00 | 174,90 | 174,90 | 50.273 |
19 apr 2024 | 180,00 | 177,50 | 174,70 | 175,30 | 175,30 | 102.415 |
18 apr 2024 | 177,50 | 178,44 | 176,30 | 176,97 | 176,97 | 104.228 |
17 apr 2024 | 176,15 | 178,60 | 175,10 | 177,13 | 177,13 | 66.466 |
16 apr 2024 | 180,35 | 180,88 | 176,70 | 178,96 | 178,96 | 294.499 |
15 apr 2024 | 183,65 | 183,90 | 180,90 | 182,44 | 182,44 | 224.824 |
12 apr 2024 | 180,25 | 184,04 | 181,22 | 183,50 | 183,50 | 79.565 |
11 apr 2024 | 173,90 | 182,30 | 179,00 | 180,21 | 180,21 | 203.168 |
10 apr 2024 | 179,60 | 178,58 | 174,60 | 175,95 | 175,95 | 79.561 |
09 apr 2024 | 178,75 | 181,20 | 177,00 | 179,94 | 179,94 | 108.951 |
08 apr 2024 | 177,65 | 179,90 | 176,10 | 178,72 | 178,72 | 58.683 |
05 apr 2024 | 177,10 | 178,00 | 175,50 | 177,20 | 177,20 | 76.805 |
04 apr 2024 | 180,30 | 181,20 | 177,70 | 178,40 | 178,40 | 157.203 |
03 apr 2024 | 178,80 | 180,70 | 177,40 | 178,80 | 178,80 | 331.355 |
02 apr 2024 | 172,65 | 178,90 | 172,50 | 178,65 | 178,65 | 221.353 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 171,93 | 172,57 | 171,49 | 172,55 | 172,55 | 36.008 |
26 mar 2024 | 170,85 | 173,40 | 169,95 | 171,80 | 171,80 | 114.339 |
25 mar 2024 | 170,80 | 173,80 | 168,90 | 171,60 | 171,60 | 684.709 |
22 mar 2024 | 172,05 | 171,65 | 168,32 | 169,95 | 169,95 | 175.603 |
21 mar 2024 | 173,63 | 173,52 | 169,70 | 170,98 | 170,98 | 136.954 |
20 mar 2024 | 172,85 | 174,25 | 172,70 | 173,40 | 173,40 | 103.004 |
19 mar 2024 | 172,15 | 174,60 | 170,60 | 172,77 | 172,77 | 46.481 |
18 mar 2024 | 171,27 | 172,20 | 169,80 | 171,32 | 171,32 | 75.364 |
15 mar 2024 | 164,30 | 171,40 | 162,25 | 169,95 | 169,95 | 113.880 |
14 mar 2024 | 162,15 | 163,90 | 161,20 | 162,28 | 162,28 | 102.498 |
13 mar 2024 | 160,50 | 162,46 | 159,90 | 160,36 | 160,36 | 187.750 |
12 mar 2024 | 160,27 | 160,95 | 158,25 | 160,95 | 160,95 | 57.357 |
11 mar 2024 | 157,38 | 159,35 | 156,05 | 157,79 | 157,79 | 36.779 |
08 mar 2024 | 161,00 | 161,40 | 158,35 | 158,69 | 158,69 | 42.697 |
07 mar 2024 | 155,10 | 160,75 | 159,00 | 159,32 | 159,32 | 79.973 |
06 mar 2024 | 157,80 | 159,60 | 157,65 | 157,67 | 157,67 | 742.559 |
05 mar 2024 | 159,63 | 160,45 | 157,99 | 159,29 | 159,29 | 51.822 |
04 mar 2024 | 159,35 | 160,60 | 159,00 | 159,98 | 159,98 | 131.333 |
01 mar 2024 | 156,40 | 161,20 | 155,70 | 159,94 | 159,94 | 946.266 |
29 feb 2024 | 150,48 | 155,95 | 145,35 | 154,37 | 154,37 | 255.357 |
28 feb 2024 | 147,05 | 147,85 | 143,95 | 146,92 | 146,92 | 362.761 |
27 feb 2024 | 146,60 | 148,40 | 145,00 | 146,05 | 146,05 | 260.881 |
26 feb 2024 | 141,38 | 146,15 | 142,50 | 145,51 | 145,51 | 51.842 |
23 feb 2024 | 143,60 | 142,80 | 141,60 | 141,84 | 141,84 | 61.678 |
22 feb 2024 | 139,75 | 142,25 | 139,05 | 141,89 | 141,89 | 996.794 |
21 feb 2024 | 138,63 | 139,55 | 137,65 | 138,15 | 138,15 | 108.585 |
20 feb 2024 | 141,07 | 140,60 | 136,20 | 136,72 | 136,72 | 61.645 |
19 feb 2024 | 140,65 | 141,95 | 139,65 | 140,66 | 140,66 | 37.273 |
16 feb 2024 | 140,52 | 141,70 | 139,30 | 140,14 | 140,14 | 55.814 |
15 feb 2024 | 139,85 | 140,15 | 137,05 | 137,84 | 137,84 | 391.291 |
14 feb 2024 | 139,77 | 140,45 | 139,55 | 140,07 | 140,07 | 53.744 |
13 feb 2024 | 140,10 | 141,95 | 139,39 | 139,45 | 139,45 | 39.928 |
12 feb 2024 | 136,63 | 140,40 | 136,25 | 139,76 | 139,76 | 96.127 |
09 feb 2024 | 140,00 | 137,00 | 136,10 | 136,57 | 136,57 | 31.380 |
08 feb 2024 | 136,52 | 136,20 | 134,60 | 135,26 | 135,26 | 978.145 |
07 feb 2024 | 138,95 | 139,20 | 134,35 | 135,04 | 135,04 | 2.064.936 |
06 feb 2024 | 137,90 | 139,15 | 137,60 | 139,15 | 139,15 | 80.588 |
05 feb 2024 | 141,38 | 141,90 | 137,14 | 139,21 | 139,21 | 107.200 |
02 feb 2024 | 141,98 | 144,75 | 140,70 | 141,88 | 141,88 | 41.734 |
01 feb 2024 | 142,65 | 143,60 | 141,50 | 142,83 | 142,83 | 26.345 |
31 gen 2024 | 145,95 | 145,00 | 142,35 | 143,28 | 143,28 | 111.294 |
30 gen 2024 | 149,25 | 150,50 | 141,00 | 141,80 | 141,80 | 206.330 |
29 gen 2024 | 152,43 | 153,15 | 148,55 | 149,70 | 149,70 | 60.624 |
26 gen 2024 | 150,52 | 151,40 | 149,70 | 150,40 | 150,40 | 41.462 |
25 gen 2024 | 148,60 | 150,15 | 148,15 | 150,10 | 150,10 | 77.993 |
24 gen 2024 | 149,40 | 150,00 | 147,80 | 148,68 | 148,68 | 64.528 |
23 gen 2024 | 149,38 | 150,30 | 148,30 | 148,71 | 148,71 | 167.204 |
22 gen 2024 | 149,38 | 150,20 | 147,30 | 148,55 | 148,55 | 76.018 |
19 gen 2024 | 151,95 | 153,15 | 148,85 | 150,00 | 150,00 | 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 | 149,71 | 149,71 | 92.860 |
16 gen 2024 | 146,13 | 149,75 | 145,90 | 148,75 | 148,75 | 49.836 |
15 gen 2024 | 148,30 | 149,90 | 146,45 | 149,20 | 149,20 | 285.152 |
12 gen 2024 | 147,45 | 148,50 | 145,60 | 147,45 | 147,45 | 59.776 |
11 gen 2024 | 148,93 | 149,65 | 146,00 | 146,12 | 146,12 | 90.285 |
10 gen 2024 | 150,55 | 151,65 | 149,05 | 150,12 | 150,12 | 162.339 |
09 gen 2024 | 153,73 | 154,20 | 150,69 | 150,69 | 150,69 | 385.718 |
08 gen 2024 | 153,93 | 155,75 | 152,55 | 155,18 | 155,18 | 189.663 |
05 gen 2024 | 150,68 | 154,85 | 150,35 | 154,40 | 154,40 | 237.892 |
04 gen 2024 | 151,60 | 153,25 | 148,95 | 152,05 | 152,05 | 92.075 |
03 gen 2024 | 149,38 | 150,50 | 146,90 | 148,70 | 148,70 | 658.828 |
02 gen 2024 | 148,73 | 150,25 | 148,20 | 148,76 | 148,76 | 37.148 |
29 dic 2023 | 148,68 | 149,40 | 147,50 | 148,39 | 148,39 | 29.226 |
28 dic 2023 | 148,75 | 149,10 | 146,05 | 148,50 | 148,50 | 49.271 |
27 dic 2023 | 149,02 | 151,05 | 148,90 | 149,06 | 149,06 | 32.721 |
22 dic 2023 | 145,00 | 150,00 | 147,40 | 148,44 | 148,44 | 25.050 |
21 dic 2023 | 149,50 | 149,55 | 146,05 | 148,92 | 148,92 | 38.766 |
20 dic 2023 | 148,80 | 149,80 | 146,80 | 147,81 | 147,81 | 202.203 |
19 dic 2023 | 148,35 | 148,65 | 146,10 | 146,66 | 146,66 | 78.909 |
18 dic 2023 | 145,75 | 150,00 | 144,70 | 148,95 | 148,95 | 47.692 |
15 dic 2023 | 148,10 | 149,15 | 146,15 | 146,25 | 146,25 | 136.357 |
14 dic 2023 | 145,38 | 148,05 | 144,90 | 146,35 | 146,35 | 575.559 |
13 dic 2023 | 147,50 | 145,40 | 141,60 | 143,61 | 143,61 | 94.576 |
12 dic 2023 | 147,50 | 146,95 | 142,50 | 144,05 | 144,05 | 297.090 |
11 dic 2023 | 146,13 | 146,70 | 144,00 | 146,05 | 146,05 | 246.822 |
08 dic 2023 | 146,35 | 144,95 | 142,25 | 144,07 | 144,07 | 477.013 |
07 dic 2023 | 144,70 | 146,05 | 142,55 | 143,55 | 143,55 | 89.652 |
06 dic 2023 | 148,32 | 148,95 | 145,15 | 147,46 | 147,46 | 79.264 |
05 dic 2023 | 148,18 | 150,40 | 147,30 | 147,90 | 147,90 | 213.546 |
04 dic 2023 | 151,35 | 151,90 | 147,20 | 148,33 | 148,33 | 526.912 |
01 dic 2023 | 151,45 | 152,05 | 149,65 | 151,90 | 151,90 | 595.669 |
30 nov 2023 | 149,52 | 151,95 | 148,10 | 150,27 | 150,27 | 125.415 |
*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...