Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 162,60 | 168,00 | 161,90 | 167,50 | 167,50 | 7.803 |
25 apr 2024 | 172,70 | 171,50 | 161,30 | 161,90 | 161,90 | 332.603 |
24 apr 2024 | 168,60 | 174,30 | 169,00 | 171,50 | 171,50 | 9.465 |
24 apr 2024 | 5.5 Dividendo |
23 apr 2024 | 166,50 | 168,30 | 157,10 | 160,91 | 155,41 | 43.813 |
22 apr 2024 | 164,70 | 165,20 | 163,20 | 164,27 | 158,66 | 10.444 |
19 apr 2024 | 164,20 | 163,60 | 161,40 | 163,30 | 157,72 | 5.654 |
18 apr 2024 | 165,75 | 165,50 | 163,00 | 163,69 | 158,10 | 10.054 |
17 apr 2024 | 165,35 | 167,20 | 165,21 | 165,24 | 159,59 | 4.720 |
16 apr 2024 | 166,50 | 166,30 | 164,49 | 165,18 | 159,54 | 16.121 |
15 apr 2024 | 170,10 | 170,80 | 168,40 | 169,33 | 163,54 | 14.892 |
12 apr 2024 | 169,85 | 170,70 | 168,40 | 170,28 | 164,46 | 10.736 |
11 apr 2024 | 167,85 | 168,50 | 166,20 | 168,21 | 162,46 | 52.401 |
10 apr 2024 | 166,60 | 169,60 | 166,00 | 167,30 | 161,58 | 31.245 |
09 apr 2024 | 168,90 | 167,40 | 164,80 | 166,62 | 160,92 | 21.560 |
08 apr 2024 | 169,35 | 169,40 | 167,50 | 168,06 | 162,31 | 7.000 |
05 apr 2024 | 169,15 | 170,00 | 168,00 | 168,85 | 163,08 | 19.677 |
04 apr 2024 | 169,85 | 171,90 | 170,10 | 171,18 | 165,33 | 9.072 |
03 apr 2024 | 172,40 | 172,00 | 169,30 | 170,19 | 164,37 | 166.942 |
02 apr 2024 | 171,75 | 173,90 | 171,10 | 171,39 | 165,53 | 13.797 |
28 mar 2024 | 175,15 | 176,40 | 170,80 | 171,00 | 165,16 | 9.703 |
27 mar 2024 | 174,50 | 176,20 | 173,29 | 174,21 | 168,26 | 20.300 |
26 mar 2024 | 173,55 | 174,10 | 172,60 | 174,04 | 168,09 | 8.280 |
25 mar 2024 | 176,60 | 176,00 | 173,20 | 173,67 | 167,74 | 9.628 |
22 mar 2024 | 176,40 | 178,60 | 175,80 | 177,30 | 171,24 | 6.915 |
21 mar 2024 | 178,40 | 178,30 | 169,80 | 177,42 | 171,35 | 482.749 |
20 mar 2024 | 171,75 | 170,80 | 169,70 | 170,12 | 164,30 | 8.372 |
19 mar 2024 | 169,05 | 172,42 | 169,10 | 172,42 | 166,52 | 15.726 |
18 mar 2024 | 170,00 | 172,20 | 169,70 | 170,71 | 164,88 | 8.933 |
15 mar 2024 | 168,60 | 170,70 | 169,00 | 169,89 | 164,08 | 2.665 |
14 mar 2024 | 169,05 | 169,10 | 166,70 | 168,39 | 162,64 | 11.323 |
13 mar 2024 | 169,75 | 169,20 | 168,30 | 168,72 | 162,95 | 8.882 |
12 mar 2024 | 165,55 | 169,10 | 164,90 | 167,35 | 161,63 | 11.492 |
11 mar 2024 | 166,20 | 166,30 | 164,40 | 166,09 | 160,41 | 4.957 |
08 mar 2024 | 165,05 | 166,90 | 164,70 | 165,75 | 160,09 | 2.455 |
07 mar 2024 | 166,40 | 166,70 | 164,71 | 164,72 | 159,09 | 4.274 |
06 mar 2024 | 164,60 | 167,70 | 164,50 | 166,99 | 161,28 | 19.830 |
05 mar 2024 | 164,60 | 167,20 | 164,00 | 166,18 | 160,50 | 11.924 |
04 mar 2024 | 164,70 | 166,70 | 164,30 | 164,53 | 158,91 | 4.026 |
01 mar 2024 | 163,85 | 165,59 | 163,90 | 164,11 | 158,50 | 4.845 |
29 feb 2024 | 163,45 | 163,40 | 161,40 | 162,88 | 157,32 | 327.147 |
28 feb 2024 | 163,15 | 163,60 | 162,70 | 163,20 | 157,62 | 9.577 |
27 feb 2024 | 162,10 | 162,80 | 160,30 | 162,72 | 157,15 | 10.124 |
26 feb 2024 | 163,65 | 164,20 | 161,20 | 162,34 | 156,79 | 7.512 |
23 feb 2024 | 162,50 | 163,80 | 161,00 | 162,82 | 157,25 | 17.672 |
22 feb 2024 | 162,80 | 164,60 | 160,50 | 162,51 | 156,95 | 19.426 |
21 feb 2024 | 159,35 | 161,90 | 159,30 | 161,47 | 155,95 | 10.799 |
20 feb 2024 | 160,90 | 161,20 | 157,90 | 160,91 | 155,41 | 9.954 |
19 feb 2024 | 160,70 | 162,30 | 161,00 | 161,57 | 156,05 | 3.623 |
16 feb 2024 | 161,05 | 163,28 | 161,00 | 163,28 | 157,70 | 14.692 |
15 feb 2024 | 161,65 | 162,00 | 159,70 | 161,76 | 156,23 | 9.162 |
14 feb 2024 | 160,00 | 161,60 | 160,00 | 160,88 | 155,38 | 15.881 |
13 feb 2024 | 161,15 | 161,50 | 159,30 | 159,98 | 154,52 | 24.825 |
12 feb 2024 | 160,90 | 163,40 | 159,60 | 161,36 | 155,85 | 6.702 |
09 feb 2024 | 164,70 | 164,00 | 157,70 | 159,88 | 154,42 | 31.482 |
08 feb 2024 | 167,05 | 167,70 | 164,60 | 165,46 | 159,81 | 91.874 |
07 feb 2024 | 166,20 | 167,70 | 164,30 | 166,09 | 160,41 | 3.776 |
06 feb 2024 | 160,10 | 165,20 | 159,70 | 162,72 | 157,15 | 22.671 |
05 feb 2024 | 166,00 | 165,60 | 157,80 | 158,82 | 153,39 | 21.197 |
02 feb 2024 | 153,05 | 164,30 | 160,80 | 162,54 | 156,98 | 13.901 |
01 feb 2024 | 143,75 | 144,70 | 142,90 | 144,20 | 139,27 | 810 |
31 gen 2024 | 142,20 | 146,00 | 143,14 | 145,28 | 140,31 | 10.467 |
30 gen 2024 | 140,60 | 141,90 | 140,30 | 141,71 | 136,87 | 173.786 |
29 gen 2024 | 143,25 | 144,89 | 141,10 | 143,11 | 138,22 | 5.254 |
26 gen 2024 | 140,60 | 143,50 | 139,60 | 143,31 | 138,42 | 6.117 |
25 gen 2024 | 141,05 | 141,00 | 139,90 | 140,04 | 135,25 | 7.389 |
24 gen 2024 | 138,60 | 141,00 | 138,00 | 140,44 | 135,64 | 3.578 |
23 gen 2024 | 136,90 | 137,70 | 136,40 | 137,46 | 132,76 | 10.595 |
22 gen 2024 | 136,50 | 137,10 | 135,60 | 136,07 | 131,42 | 3.545 |
19 gen 2024 | 134,60 | 135,40 | 132,80 | 134,54 | 129,94 | 8.605 |
18 gen 2024 | 133,05 | 135,40 | 132,81 | 134,09 | 129,51 | 8.084 |
17 gen 2024 | 134,80 | 134,20 | 131,50 | 132,11 | 127,60 | 2.389 |
16 gen 2024 | 136,60 | 136,50 | 134,80 | 135,63 | 130,99 | 4.657 |
15 gen 2024 | 139,75 | 140,10 | 136,90 | 139,71 | 134,94 | 1.797 |
12 gen 2024 | 135,45 | 139,70 | 137,40 | 139,26 | 134,50 | 6.052 |
11 gen 2024 | 138,80 | 140,10 | 135,70 | 137,64 | 132,94 | 7.922 |
10 gen 2024 | 137,05 | 138,00 | 136,50 | 136,91 | 132,23 | 3.253 |
09 gen 2024 | 139,25 | 139,00 | 136,30 | 137,45 | 132,75 | 7.276 |
08 gen 2024 | 138,20 | 139,20 | 136,80 | 138,27 | 133,54 | 38.748 |
05 gen 2024 | 139,05 | 138,76 | 137,40 | 138,13 | 133,40 | 4.740 |
04 gen 2024 | 137,75 | 139,20 | 136,50 | 138,29 | 133,57 | 15.181 |
03 gen 2024 | 140,40 | 140,60 | 136,20 | 138,38 | 133,65 | 7.083 |
02 gen 2024 | 141,25 | 141,70 | 138,70 | 140,44 | 135,64 | 16.113 |
29 dic 2023 | 140,80 | 141,40 | 139,71 | 140,98 | 136,16 | 5.064 |
28 dic 2023 | 141,35 | 143,40 | 140,70 | 142,50 | 137,63 | 17.313 |
27 dic 2023 | 136,90 | 141,10 | 136,80 | 140,90 | 136,08 | 10.957 |
22 dic 2023 | 136,10 | 137,50 | 135,80 | 136,81 | 132,13 | 11.457 |
21 dic 2023 | 135,65 | 136,50 | 133,80 | 135,24 | 130,62 | 28.030 |
20 dic 2023 | 135,75 | 138,50 | 134,60 | 135,30 | 130,68 | 19.442 |
19 dic 2023 | 133,55 | 136,00 | 134,50 | 134,93 | 130,32 | 21.915 |
18 dic 2023 | 135,45 | 135,10 | 132,80 | 133,57 | 129,00 | 10.780 |
15 dic 2023 | 139,45 | 139,90 | 137,10 | 138,46 | 133,73 | 11.169 |
14 dic 2023 | 141,55 | 145,70 | 138,33 | 138,33 | 133,60 | 51.659 |
13 dic 2023 | 140,00 | 140,90 | 139,10 | 139,96 | 135,18 | 3.350 |
12 dic 2023 | 139,55 | 140,20 | 139,10 | 139,51 | 134,75 | 5.976 |
11 dic 2023 | 137,25 | 139,70 | 137,60 | 138,58 | 133,84 | 21.477 |
08 dic 2023 | 134,20 | 139,70 | 136,40 | 138,34 | 133,61 | 10.388 |
07 dic 2023 | 130,90 | 134,10 | 130,50 | 133,13 | 128,58 | 10.723 |
06 dic 2023 | 128,40 | 132,10 | 128,20 | 130,15 | 125,70 | 11.825 |
05 dic 2023 | 125,55 | 128,40 | 125,20 | 126,27 | 121,96 | 23.688 |
*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...