Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 150,80 | 151,15 | 147,05 | 148,96 | 148,96 | 87.458 |
24 apr 2024 | 152,55 | 154,47 | 151,05 | 151,65 | 151,65 | 43.304 |
23 apr 2024 | 151,02 | 155,55 | 151,50 | 154,23 | 154,23 | 51.662 |
22 apr 2024 | 152,95 | 152,70 | 151,10 | 151,59 | 151,59 | 53.117 |
19 apr 2024 | 150,05 | 153,10 | 150,95 | 151,37 | 151,37 | 24.357 |
18 apr 2024 | 155,13 | 153,25 | 151,40 | 152,22 | 152,22 | 30.328 |
17 apr 2024 | 153,82 | 154,00 | 151,40 | 152,69 | 152,69 | 40.020 |
16 apr 2024 | 152,25 | 154,95 | 150,40 | 152,16 | 152,16 | 59.369 |
15 apr 2024 | 155,73 | 157,10 | 154,70 | 156,14 | 156,14 | 52.608 |
12 apr 2024 | 159,38 | 158,70 | 155,00 | 155,67 | 155,67 | 76.790 |
11 apr 2024 | 154,65 | 158,80 | 155,55 | 156,98 | 156,98 | 101.211 |
10 apr 2024 | 156,00 | 159,30 | 155,60 | 155,60 | 155,60 | 41.584 |
09 apr 2024 | 159,32 | 159,30 | 154,69 | 157,85 | 157,85 | 39.946 |
08 apr 2024 | 158,70 | 160,25 | 158,30 | 159,85 | 159,85 | 80.714 |
05 apr 2024 | 158,00 | 158,85 | 156,40 | 158,04 | 158,04 | 51.239 |
04 apr 2024 | 155,02 | 158,70 | 154,35 | 156,06 | 156,06 | 234.593 |
03 apr 2024 | 163,27 | 163,40 | 158,45 | 159,85 | 159,85 | 15.488 |
02 apr 2024 | 164,60 | 164,60 | 163,35 | 164,11 | 164,11 | 111.983 |
28 mar 2024 | 163,73 | 166,10 | 163,25 | 163,37 | 163,37 | 34.485 |
27 mar 2024 | 165,02 | 165,10 | 162,25 | 164,18 | 164,18 | 14.211 |
26 mar 2024 | 166,05 | 165,30 | 162,40 | 164,24 | 164,24 | 16.138 |
25 mar 2024 | 170,10 | 168,95 | 163,49 | 165,95 | 165,95 | 24.527 |
22 mar 2024 | 163,77 | 167,60 | 164,35 | 165,87 | 165,87 | 34.663 |
21 mar 2024 | 164,00 | 166,30 | 161,30 | 165,08 | 165,08 | 28.045 |
20 mar 2024 | 160,10 | 165,65 | 160,25 | 163,22 | 163,22 | 62.214 |
19 mar 2024 | 157,57 | 160,60 | 158,65 | 159,35 | 159,35 | 12.976 |
18 mar 2024 | 159,77 | 161,60 | 159,10 | 159,78 | 159,78 | 37.306 |
15 mar 2024 | 160,00 | 161,70 | 159,70 | 160,25 | 160,25 | 17.262 |
14 mar 2024 | 160,85 | 161,95 | 160,05 | 160,91 | 160,91 | 26.161 |
13 mar 2024 | 159,48 | 161,20 | 159,30 | 160,08 | 160,08 | 33.708 |
12 mar 2024 | 158,85 | 159,70 | 157,85 | 158,76 | 158,76 | 2.892 |
11 mar 2024 | 160,15 | 161,50 | 157,50 | 157,99 | 157,99 | 22.300 |
08 mar 2024 | 160,00 | 161,00 | 157,85 | 160,40 | 160,40 | 11.838 |
07 mar 2024 | 155,77 | 160,05 | 154,35 | 158,87 | 158,87 | 190.470 |
06 mar 2024 | 155,38 | 159,40 | 154,65 | 157,31 | 157,31 | 93.507 |
05 mar 2024 | 153,93 | 154,90 | 151,00 | 151,51 | 151,51 | 39.313 |
04 mar 2024 | 146,80 | 153,95 | 145,55 | 149,96 | 149,96 | 50.741 |
01 mar 2024 | 145,48 | 154,45 | 147,35 | 151,40 | 151,40 | 109.669 |
29 feb 2024 | 140,20 | 142,15 | 139,30 | 140,89 | 140,89 | 75.925 |
28 feb 2024 | 139,07 | 140,25 | 138,05 | 139,97 | 139,97 | 29.947 |
27 feb 2024 | 140,45 | 141,75 | 139,90 | 140,42 | 140,42 | 45.202 |
26 feb 2024 | 143,52 | 143,20 | 141,64 | 142,40 | 142,40 | 83.814 |
23 feb 2024 | 142,90 | 143,50 | 142,30 | 143,23 | 143,23 | 22.346 |
22 feb 2024 | 141,63 | 142,85 | 141,70 | 142,37 | 142,37 | 21.900 |
21 feb 2024 | 140,50 | 141,50 | 140,20 | 140,60 | 140,60 | 7.753 |
20 feb 2024 | 142,95 | 142,60 | 140,25 | 140,99 | 140,99 | 13.288 |
19 feb 2024 | 143,38 | 142,51 | 141,33 | 142,37 | 142,37 | 68.049 |
16 feb 2024 | 142,00 | 142,66 | 141,00 | 142,06 | 142,06 | 19.143 |
15 feb 2024 | 140,30 | 141,70 | 139,70 | 140,95 | 140,95 | 74.877 |
14 feb 2024 | 138,65 | 139,65 | 138,65 | 139,36 | 139,36 | 103.002 |
13 feb 2024 | 143,48 | 142,10 | 138,60 | 139,24 | 139,24 | 35.625 |
12 feb 2024 | 141,48 | 142,88 | 140,50 | 142,45 | 142,45 | 70.482 |
09 feb 2024 | 142,50 | 142,70 | 140,49 | 140,92 | 140,92 | 51.413 |
08 feb 2024 | 141,88 | 143,85 | 141,65 | 143,19 | 143,19 | 18.638 |
07 feb 2024 | 144,00 | 142,90 | 140,00 | 141,71 | 141,71 | 577.582 |
06 feb 2024 | 142,20 | 142,10 | 140,15 | 141,28 | 141,28 | 34.362 |
05 feb 2024 | 141,52 | 141,80 | 140,25 | 141,27 | 141,27 | 18.185 |
02 feb 2024 | 143,13 | 144,25 | 141,25 | 142,82 | 142,82 | 158.087 |
01 feb 2024 | 143,02 | 144,10 | 141,35 | 143,58 | 143,58 | 17.777 |
31 gen 2024 | 140,00 | 142,45 | 139,75 | 142,01 | 142,01 | 25.183 |
30 gen 2024 | 141,02 | 141,60 | 139,80 | 141,15 | 141,15 | 70.102 |
29 gen 2024 | 141,73 | 141,75 | 139,80 | 140,23 | 140,23 | 153.553 |
26 gen 2024 | 139,68 | 142,65 | 140,45 | 141,54 | 141,54 | 59.666 |
25 gen 2024 | 139,63 | 142,05 | 140,05 | 141,11 | 141,11 | 57.017 |
24 gen 2024 | 142,10 | 143,25 | 142,04 | 142,30 | 142,30 | 62.099 |
23 gen 2024 | 145,02 | 144,10 | 142,20 | 142,51 | 142,51 | 84.419 |
22 gen 2024 | 142,55 | 144,35 | 142,55 | 143,27 | 143,27 | 164.185 |
19 gen 2024 | 144,60 | 145,45 | 142,15 | 142,87 | 142,87 | 26.322 |
18 gen 2024 | 140,00 | 143,85 | 141,00 | 143,14 | 143,14 | 42.217 |
17 gen 2024 | 141,88 | 143,30 | 140,45 | 141,59 | 141,59 | 60.735 |
16 gen 2024 | 147,52 | 147,55 | 144,20 | 145,15 | 145,15 | 118.101 |
15 gen 2024 | 152,00 | 151,63 | 148,73 | 148,73 | 148,73 | 71.029 |
12 gen 2024 | 149,02 | 152,30 | 149,55 | 150,92 | 150,92 | 32.037 |
11 gen 2024 | 151,38 | 152,55 | 149,95 | 151,49 | 151,49 | 55.004 |
10 gen 2024 | 150,70 | 151,45 | 149,75 | 150,49 | 150,49 | 26.968 |
09 gen 2024 | 153,73 | 151,70 | 150,20 | 150,84 | 150,84 | 31.313 |
08 gen 2024 | 148,95 | 151,75 | 150,20 | 151,05 | 151,05 | 29.062 |
05 gen 2024 | 151,88 | 151,15 | 148,75 | 150,01 | 150,01 | 37.474 |
04 gen 2024 | 152,05 | 152,33 | 150,45 | 151,48 | 151,48 | 26.532 |
03 gen 2024 | 155,02 | 156,20 | 150,45 | 151,71 | 151,71 | 24.385 |
02 gen 2024 | 157,48 | 158,10 | 154,35 | 155,25 | 155,25 | 142.413 |
29 dic 2023 | 155,77 | 158,40 | 156,88 | 157,46 | 157,46 | 15.505 |
28 dic 2023 | 156,80 | 157,35 | 156,40 | 156,86 | 156,86 | 10.248 |
27 dic 2023 | 158,00 | 157,05 | 154,50 | 156,66 | 156,66 | 96.789 |
22 dic 2023 | 155,02 | 156,00 | 153,50 | 155,47 | 155,47 | 15.230 |
21 dic 2023 | 155,02 | 154,80 | 153,40 | 154,10 | 154,10 | 21.456 |
20 dic 2023 | 152,60 | 155,30 | 153,45 | 154,37 | 154,37 | 20.486 |
19 dic 2023 | 154,25 | 154,97 | 153,80 | 154,56 | 154,56 | 244.062 |
18 dic 2023 | 153,02 | 154,65 | 152,30 | 154,23 | 154,23 | 50.861 |
15 dic 2023 | 154,55 | 154,80 | 153,00 | 154,42 | 154,42 | 26.370 |
14 dic 2023 | 154,50 | 155,45 | 152,80 | 153,58 | 153,58 | 48.118 |
13 dic 2023 | 151,18 | 151,90 | 149,25 | 151,60 | 151,60 | 102.044 |
12 dic 2023 | 150,00 | 150,55 | 148,85 | 149,99 | 149,99 | 9.724 |
11 dic 2023 | 148,10 | 149,40 | 147,00 | 149,36 | 149,36 | 20.447 |
08 dic 2023 | 147,02 | 148,70 | 144,80 | 147,85 | 147,85 | 83.757 |
07 dic 2023 | 146,00 | 146,25 | 144,05 | 145,70 | 145,70 | 30.130 |
06 dic 2023 | 142,45 | 145,12 | 140,65 | 145,12 | 145,12 | 17.774 |
05 dic 2023 | 139,38 | 142,15 | 139,15 | 140,93 | 140,93 | 18.763 |
04 dic 2023 | 136,85 | 141,60 | 137,20 | 139,30 | 139,30 | 50.478 |
01 dic 2023 | 142,25 | 142,80 | 140,35 | 140,91 | 140,91 | 27.249 |
*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...