Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 161,00 | 162,60 | 158,00 | 162,00 | 162,00 | 14.587 |
02 mag 2024 | 164,00 | 165,30 | 161,00 | 161,20 | 161,20 | 3.928 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 160,30 | 165,40 | 159,60 | 161,10 | 161,10 | 20.180 |
29 apr 2024 | 158,45 | 162,90 | 157,40 | 158,70 | 158,70 | 8.673 |
26 apr 2024 | 151,75 | 156,70 | 151,30 | 155,38 | 155,38 | 51.660 |
25 apr 2024 | 154,25 | 155,10 | 149,50 | 149,79 | 149,79 | 42.378 |
24 apr 2024 | 153,40 | 156,30 | 152,30 | 154,91 | 154,91 | 64.349 |
23 apr 2024 | 149,30 | 153,60 | 148,20 | 151,84 | 151,84 | 72.906 |
22 apr 2024 | 146,25 | 148,40 | 145,40 | 147,62 | 147,62 | 66.045 |
19 apr 2024 | 144,10 | 146,50 | 141,00 | 144,67 | 144,67 | 36.789 |
18 apr 2024 | 144,80 | 148,00 | 140,00 | 144,71 | 144,71 | 30.640 |
17 apr 2024 | 140,30 | 145,10 | 135,90 | 143,70 | 143,70 | 32.413 |
16 apr 2024 | 136,80 | 139,80 | 135,60 | 138,04 | 138,04 | 58.979 |
15 apr 2024 | 140,40 | 140,90 | 137,10 | 137,63 | 137,63 | 57.458 |
12 apr 2024 | 139,65 | 140,90 | 137,40 | 139,40 | 139,40 | 71.770 |
11 apr 2024 | 136,00 | 141,00 | 136,00 | 137,88 | 137,88 | 82.501 |
10 apr 2024 | 135,45 | 136,40 | 131,50 | 134,21 | 134,21 | 28.758 |
09 apr 2024 | 132,40 | 136,60 | 129,80 | 134,55 | 134,55 | 40.334 |
08 apr 2024 | 134,15 | 134,50 | 130,60 | 130,61 | 130,61 | 37.318 |
05 apr 2024 | 131,25 | 132,90 | 129,70 | 131,12 | 131,12 | 33.877 |
04 apr 2024 | 134,55 | 134,90 | 130,50 | 131,61 | 131,61 | 106.131 |
03 apr 2024 | 127,75 | 134,40 | 127,10 | 134,21 | 134,21 | 44.652 |
02 apr 2024 | 126,95 | 128,90 | 126,00 | 126,79 | 126,79 | 118.576 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 123,25 | 124,70 | 120,10 | 121,05 | 121,05 | 36.628 |
26 mar 2024 | 120,30 | 122,50 | 119,60 | 122,00 | 122,00 | 58.067 |
25 mar 2024 | 123,55 | 124,60 | 120,10 | 120,69 | 120,69 | 75.528 |
22 mar 2024 | 120,50 | 123,60 | 120,00 | 123,29 | 123,29 | 12.074 |
21 mar 2024 | 121,00 | 122,00 | 119,20 | 121,81 | 121,81 | 42.864 |
20 mar 2024 | 122,65 | 123,00 | 118,30 | 119,22 | 119,22 | 33.085 |
19 mar 2024 | 122,65 | 123,50 | 121,50 | 122,35 | 122,35 | 49.479 |
18 mar 2024 | 126,35 | 126,60 | 120,00 | 122,41 | 122,41 | 33.358 |
15 mar 2024 | 126,55 | 127,40 | 125,60 | 126,75 | 126,75 | 17.160 |
14 mar 2024 | 127,45 | 128,30 | 124,90 | 125,50 | 125,50 | 26.711 |
13 mar 2024 | 124,10 | 128,90 | 123,20 | 128,79 | 128,79 | 23.938 |
12 mar 2024 | 122,65 | 127,00 | 122,40 | 125,49 | 125,49 | 52.187 |
11 mar 2024 | 119,55 | 123,00 | 118,70 | 120,39 | 120,39 | 70.892 |
08 mar 2024 | 118,35 | 119,70 | 115,50 | 118,11 | 118,11 | 24.912 |
07 mar 2024 | 117,60 | 119,00 | 115,10 | 117,00 | 117,00 | 413.265 |
06 mar 2024 | 109,50 | 113,90 | 107,80 | 113,27 | 113,27 | 63.094 |
05 mar 2024 | 113,30 | 113,40 | 106,20 | 108,51 | 108,51 | 92.032 |
05 mar 2024 | 9.478 Dividendo |
04 mar 2024 | 125,80 | 127,00 | 119,30 | 121,70 | 112,22 | 77.805 |
01 mar 2024 | 126,05 | 127,40 | 122,10 | 123,99 | 114,33 | 162.177 |
29 feb 2024 | 122,85 | 127,10 | 118,10 | 119,80 | 110,47 | 1.062.656 |
28 feb 2024 | 132,80 | 134,60 | 131,30 | 134,16 | 123,72 | 54.156 |
27 feb 2024 | 137,00 | 139,30 | 130,30 | 132,91 | 122,56 | 259.026 |
26 feb 2024 | 133,20 | 138,60 | 132,90 | 138,41 | 127,63 | 78.207 |
23 feb 2024 | 135,25 | 139,30 | 135,10 | 135,49 | 124,93 | 431.419 |
22 feb 2024 | 139,25 | 140,40 | 135,80 | 138,33 | 127,55 | 36.366 |
21 feb 2024 | 131,15 | 138,30 | 131,10 | 138,15 | 127,39 | 30.340 |
20 feb 2024 | 131,85 | 133,30 | 128,90 | 130,36 | 120,21 | 21.703 |
19 feb 2024 | 130,35 | 132,70 | 129,30 | 131,91 | 121,64 | 17.272 |
16 feb 2024 | 127,45 | 131,10 | 127,10 | 130,41 | 120,26 | 46.288 |
15 feb 2024 | 136,20 | 137,50 | 123,80 | 129,70 | 119,60 | 52.976 |
14 feb 2024 | 131,25 | 137,20 | 129,50 | 136,10 | 125,50 | 40.873 |
13 feb 2024 | 132,20 | 135,00 | 130,29 | 132,39 | 122,08 | 39.010 |
12 feb 2024 | 129,70 | 134,50 | 129,20 | 130,85 | 120,66 | 62.805 |
09 feb 2024 | 131,05 | 131,90 | 128,60 | 129,51 | 119,43 | 82.037 |
08 feb 2024 | 128,20 | 131,20 | 127,10 | 130,30 | 120,15 | 84.145 |
07 feb 2024 | 128,70 | 129,00 | 125,80 | 127,89 | 117,93 | 40.823 |
06 feb 2024 | 122,55 | 127,80 | 122,20 | 124,95 | 115,22 | 94.383 |
05 feb 2024 | 121,60 | 125,00 | 120,60 | 121,81 | 112,33 | 45.743 |
02 feb 2024 | 130,35 | 130,80 | 123,10 | 125,35 | 115,59 | 46.463 |
01 feb 2024 | 128,20 | 131,10 | 127,00 | 128,67 | 118,65 | 38.700 |
31 gen 2024 | 135,75 | 136,50 | 129,40 | 131,42 | 121,19 | 100.294 |
30 gen 2024 | 131,85 | 136,00 | 128,50 | 131,26 | 121,04 | 28.057 |
29 gen 2024 | 142,15 | 142,90 | 133,60 | 136,43 | 125,80 | 26.373 |
26 gen 2024 | 141,30 | 142,10 | 139,40 | 140,30 | 129,38 | 23.486 |
25 gen 2024 | 142,75 | 146,60 | 141,20 | 144,01 | 132,79 | 13.934 |
24 gen 2024 | 140,00 | 144,20 | 138,40 | 143,00 | 131,86 | 32.771 |
23 gen 2024 | 140,20 | 140,50 | 134,50 | 139,35 | 128,50 | 47.394 |
22 gen 2024 | 143,85 | 144,80 | 140,19 | 142,30 | 131,21 | 38.452 |
19 gen 2024 | 141,80 | 145,50 | 139,50 | 143,90 | 132,69 | 66.744 |
18 gen 2024 | 141,20 | 145,40 | 141,20 | 142,46 | 131,37 | 57.883 |
17 gen 2024 | 141,00 | 144,80 | 139,60 | 143,55 | 132,37 | 72.623 |
16 gen 2024 | 142,35 | 145,60 | 139,50 | 143,33 | 132,17 | 142.339 |
15 gen 2024 | 145,40 | 147,00 | 141,70 | 142,04 | 130,98 | 15.918 |
12 gen 2024 | 146,35 | 148,20 | 142,90 | 145,05 | 133,75 | 25.942 |
11 gen 2024 | 154,45 | 154,90 | 143,70 | 149,61 | 137,95 | 125.425 |
10 gen 2024 | 159,15 | 161,90 | 157,00 | 159,90 | 147,45 | 99.517 |
09 gen 2024 | 160,10 | 166,90 | 159,30 | 159,39 | 146,97 | 97.544 |
08 gen 2024 | 160,70 | 161,50 | 156,80 | 159,29 | 146,88 | 40.089 |
05 gen 2024 | 162,75 | 163,50 | 160,90 | 161,78 | 149,18 | 45.530 |
04 gen 2024 | 159,25 | 165,40 | 156,50 | 163,91 | 151,14 | 26.439 |
03 gen 2024 | 157,30 | 158,90 | 154,50 | 157,28 | 145,03 | 31.941 |
02 gen 2024 | 153,60 | 158,40 | 150,30 | 157,32 | 145,06 | 20.484 |
29 dic 2023 | 150,45 | 152,40 | 148,00 | 148,95 | 137,35 | 17.079 |
28 dic 2023 | 152,90 | 153,00 | 147,00 | 150,78 | 139,04 | 12.675 |
27 dic 2023 | 158,65 | 158,70 | 150,20 | 152,81 | 140,91 | 32.671 |
22 dic 2023 | 157,10 | 158,60 | 156,40 | 157,74 | 145,46 | 8.045 |
21 dic 2023 | 152,50 | 156,30 | 151,70 | 154,86 | 142,80 | 17.478 |
20 dic 2023 | 152,40 | 154,50 | 150,50 | 153,00 | 141,08 | 24.415 |
19 dic 2023 | 152,10 | 152,70 | 148,40 | 151,50 | 139,70 | 28.721 |
18 dic 2023 | 145,50 | 152,20 | 145,60 | 150,40 | 138,69 | 54.098 |
15 dic 2023 | 142,95 | 146,20 | 142,40 | 145,16 | 133,86 | 104.615 |
14 dic 2023 | 142,95 | 144,60 | 139,40 | 142,66 | 131,55 | 50.982 |
13 dic 2023 | 141,70 | 144,50 | 137,90 | 140,78 | 129,82 | 67.044 |
12 dic 2023 | 144,70 | 147,40 | 142,10 | 144,28 | 133,05 | 71.949 |
*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...