Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | 1 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 183,40 | 183,40 | 183,20 | 183,20 | 183,20 | 221 |
26 apr 2024 | 189,00 | 189,00 | 188,22 | 188,22 | 188,22 | 101 |
25 apr 2024 | 187,20 | 188,00 | 184,77 | 186,77 | 186,77 | 1.089 |
24 apr 2024 | 188,00 | 188,80 | 187,18 | 187,18 | 187,18 | 139 |
23 apr 2024 | 186,40 | 188,33 | 186,40 | 188,33 | 188,33 | 165 |
22 apr 2024 | 187,60 | 187,60 | 185,60 | 186,48 | 186,48 | 139 |
19 apr 2024 | 182,20 | 189,40 | 182,20 | 188,00 | 188,00 | 319 |
18 apr 2024 | 185,20 | 185,91 | 185,18 | 185,91 | 185,91 | 551 |
17 apr 2024 | 185,60 | 186,00 | 185,58 | 185,58 | 185,58 | 309 |
16 apr 2024 | 185,83 | 185,83 | 184,60 | 184,74 | 184,74 | 1.024 |
15 apr 2024 | 188,67 | 188,67 | 186,80 | 187,02 | 187,02 | 351 |
12 apr 2024 | 188,20 | 189,02 | 187,40 | 189,02 | 189,02 | 498 |
11 apr 2024 | 186,20 | 189,80 | 186,00 | 186,98 | 186,98 | 586 |
10 apr 2024 | 189,80 | 189,80 | 186,60 | 188,11 | 188,11 | 785 |
09 apr 2024 | 190,40 | 191,20 | 190,20 | 190,42 | 190,42 | 435 |
08 apr 2024 | 191,40 | 192,60 | 191,00 | 192,58 | 192,58 | 143 |
05 apr 2024 | 193,40 | 194,00 | 191,20 | 193,56 | 193,56 | 370 |
04 apr 2024 | 193,58 | 194,00 | 193,40 | 194,00 | 194,00 | 394 |
03 apr 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,60 | 86 |
02 apr 2024 | 193,20 | 193,97 | 191,21 | 193,01 | 193,01 | 584 |
28 mar 2024 | 193,60 | 193,60 | 193,60 | 193,60 | 193,60 | 61 |
27 mar 2024 | 189,80 | 189,80 | 189,00 | 189,78 | 189,78 | 267 |
26 mar 2024 | 189,57 | 190,00 | 188,75 | 188,75 | 188,75 | 190 |
25 mar 2024 | 190,60 | 190,60 | 188,00 | 188,32 | 188,32 | 530 |
22 mar 2024 | 190,00 | 190,02 | 190,00 | 190,00 | 190,00 | 128 |
21 mar 2024 | 185,86 | 190,20 | 185,86 | 188,62 | 188,62 | 176 |
20 mar 2024 | 185,20 | 185,40 | 182,80 | 182,80 | 182,80 | 400 |
19 mar 2024 | 184,00 | 184,02 | 180,80 | 184,02 | 184,02 | 849 |
18 mar 2024 | 189,60 | 190,96 | 186,80 | 186,80 | 186,80 | 118 |
15 mar 2024 | 190,30 | 190,30 | 190,30 | 190,30 | 190,30 | 224 |
14 mar 2024 | 189,33 | 191,60 | 189,00 | 190,58 | 190,58 | 428 |
13 mar 2024 | 190,00 | 190,73 | 189,63 | 190,05 | 190,05 | 689 |
12 mar 2024 | 186,60 | 191,80 | 185,40 | 191,80 | 191,80 | 38 |
11 mar 2024 | 188,60 | 189,00 | 186,20 | 187,98 | 187,98 | 1.194 |
08 mar 2024 | 190,60 | 191,63 | 186,20 | 191,63 | 191,63 | 126 |
07 mar 2024 | 187,40 | 193,02 | 187,40 | 193,02 | 193,02 | 237 |
06 mar 2024 | 187,80 | 188,80 | 187,80 | 187,80 | 187,80 | 394 |
05 mar 2024 | 184,20 | 184,20 | 181,87 | 181,87 | 181,87 | 899 |
04 mar 2024 | 182,60 | 183,25 | 181,40 | 182,35 | 182,35 | 810 |
01 mar 2024 | 180,60 | 183,82 | 179,98 | 183,82 | 183,82 | 167 |
29 feb 2024 | 180,14 | 180,14 | 180,00 | 180,00 | 180,00 | 360 |
28 feb 2024 | 176,56 | 176,82 | 173,60 | 176,82 | 176,82 | 317 |
27 feb 2024 | 173,00 | 173,65 | 170,00 | 172,58 | 172,58 | 397 |
26 feb 2024 | 174,40 | 175,00 | 174,40 | 175,00 | 175,00 | 63 |
23 feb 2024 | 168,50 | 171,20 | 168,50 | 171,18 | 171,18 | 6.557 |
22 feb 2024 | 172,00 | 172,20 | 170,60 | 171,22 | 171,22 | 389 |
21 feb 2024 | 171,20 | 172,00 | 169,20 | 171,92 | 171,92 | 1.257 |
20 feb 2024 | 169,65 | 170,62 | 168,00 | 170,62 | 170,62 | 508 |
19 feb 2024 | 166,00 | 172,59 | 166,00 | 172,02 | 172,02 | 20.819 |
16 feb 2024 | 162,91 | 162,91 | 162,18 | 162,18 | 162,18 | 1.520 |
15 feb 2024 | 164,78 | 164,78 | 163,82 | 163,82 | 163,82 | 180 |
14 feb 2024 | 167,40 | 167,94 | 163,48 | 163,48 | 163,48 | 678 |
13 feb 2024 | 157,76 | 158,09 | 157,76 | 158,03 | 158,03 | 167 |
12 feb 2024 | 158,00 | 160,80 | 157,62 | 160,80 | 160,80 | 100 |
09 feb 2024 | 161,95 | 162,00 | 161,02 | 161,02 | 161,02 | 671 |
08 feb 2024 | 167,03 | 169,71 | 167,03 | 167,62 | 167,62 | 462 |
07 feb 2024 | 179,67 | 179,67 | 179,67 | 179,67 | 179,67 | 141 |
06 feb 2024 | 175,40 | 177,20 | 175,40 | 176,08 | 176,08 | 364 |
05 feb 2024 | 179,20 | 179,34 | 177,18 | 177,18 | 177,18 | 545 |
02 feb 2024 | 177,20 | 178,59 | 177,00 | 178,59 | 178,59 | 60 |
01 feb 2024 | 185,00 | 185,00 | 182,38 | 182,38 | 182,38 | 677 |
31 gen 2024 | 181,00 | 182,20 | 180,67 | 180,98 | 180,98 | 96 |
30 gen 2024 | 182,20 | 182,82 | 181,00 | 182,82 | 182,82 | 79 |
29 gen 2024 | 180,20 | 184,00 | 179,20 | 184,00 | 184,00 | 98 |
26 gen 2024 | 179,09 | 179,66 | 179,09 | 179,38 | 179,38 | 670 |
25 gen 2024 | 179,00 | 179,02 | 175,70 | 179,00 | 179,00 | 742 |
24 gen 2024 | 168,98 | 171,14 | 163,00 | 171,00 | 171,00 | 590 |
23 gen 2024 | 163,27 | 165,60 | 162,42 | 162,42 | 162,42 | 623 |
22 gen 2024 | 160,80 | 167,40 | 160,80 | 164,37 | 164,37 | 482 |
19 gen 2024 | 171,00 | 172,00 | 165,00 | 165,00 | 165,00 | 653 |
18 gen 2024 | 170,00 | 173,00 | 169,98 | 171,40 | 171,40 | 408 |
17 gen 2024 | 170,00 | 170,00 | 167,60 | 168,43 | 168,43 | 388 |
16 gen 2024 | 178,40 | 178,40 | 170,20 | 171,50 | 171,50 | 654 |
15 gen 2024 | 173,40 | 174,98 | 173,20 | 174,00 | 174,00 | 271 |
12 gen 2024 | 179,00 | 179,60 | 173,00 | 173,20 | 173,20 | 593 |
11 gen 2024 | 177,00 | 180,00 | 177,00 | 178,82 | 178,82 | 781 |
10 gen 2024 | 179,00 | 179,00 | 175,58 | 175,58 | 175,58 | 1.815 |
09 gen 2024 | 177,80 | 179,80 | 177,80 | 179,80 | 179,80 | 857 |
08 gen 2024 | 181,00 | 181,40 | 178,00 | 180,15 | 180,15 | 502 |
05 gen 2024 | 179,20 | 182,00 | 179,18 | 179,18 | 179,18 | 956 |
04 gen 2024 | 181,00 | 182,00 | 180,50 | 181,40 | 181,40 | 397 |
03 gen 2024 | 184,60 | 185,22 | 179,80 | 185,22 | 185,22 | 460 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 181,60 | 182,60 | 180,60 | 181,42 | 181,42 | 477 |
28 dic 2023 | 180,00 | 180,00 | 180,00 | 180,00 | 180,00 | 12 |
27 dic 2023 | 178,20 | 181,80 | 177,20 | 177,60 | 177,60 | 106 |
22 dic 2023 | 174,60 | 176,80 | 173,00 | 175,42 | 175,42 | 500 |
21 dic 2023 | 173,60 | 176,80 | 172,00 | 172,00 | 172,00 | 577 |
20 dic 2023 | 173,20 | 174,60 | 172,80 | 174,00 | 174,00 | 418 |
19 dic 2023 | 173,60 | 175,20 | 171,60 | 173,00 | 173,00 | 1.072 |
18 dic 2023 | 175,40 | 175,40 | 173,20 | 173,58 | 173,58 | 308 |
15 dic 2023 | 174,60 | 175,02 | 173,00 | 175,02 | 175,02 | 1.572 |
14 dic 2023 | 174,40 | 175,00 | 171,80 | 174,40 | 174,40 | 643 |
13 dic 2023 | 167,20 | 169,80 | 167,00 | 168,32 | 168,32 | 617 |
12 dic 2023 | 165,40 | 168,00 | 165,38 | 166,84 | 166,84 | 531 |
11 dic 2023 | 173,20 | 173,20 | 167,00 | 167,00 | 167,00 | 460 |
08 dic 2023 | 171,40 | 172,11 | 170,00 | 172,11 | 172,11 | 772 |
*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...