Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 134,40 | 133,50 | 129,50 | 131,98 | 131,98 | 4.229 |
26 apr 2024 | 131,45 | 135,10 | 131,60 | 134,90 | 134,90 | 5.171 |
25 apr 2024 | 133,15 | 135,10 | 130,70 | 132,66 | 132,66 | 2.628 |
24 apr 2024 | 134,10 | 135,80 | 133,70 | 134,61 | 134,61 | 3.592 |
23 apr 2024 | 129,25 | 136,00 | 129,40 | 133,90 | 133,90 | 319.443 |
22 apr 2024 | 140,50 | 140,70 | 138,80 | 139,54 | 139,54 | 6.291 |
19 apr 2024 | 140,90 | 141,20 | 139,20 | 140,28 | 140,28 | 3.806 |
18 apr 2024 | 144,00 | 142,60 | 140,50 | 141,64 | 141,64 | 2.003 |
17 apr 2024 | 145,15 | 144,64 | 142,31 | 143,73 | 143,73 | 2.277 |
16 apr 2024 | 144,80 | 145,20 | 142,60 | 144,64 | 144,64 | 2.751 |
15 apr 2024 | 144,00 | 146,70 | 142,50 | 145,85 | 145,85 | 3.908 |
12 apr 2024 | 142,20 | 145,70 | 142,90 | 145,21 | 145,21 | 4.977 |
11 apr 2024 | 141,65 | 144,90 | 141,80 | 143,40 | 143,40 | 5.309 |
10 apr 2024 | 145,05 | 145,20 | 142,80 | 143,50 | 143,50 | 4.146 |
09 apr 2024 | 145,05 | 145,30 | 140,90 | 144,10 | 144,10 | 6.489 |
08 apr 2024 | 145,65 | 145,80 | 142,90 | 145,30 | 145,30 | 3.370 |
05 apr 2024 | 143,25 | 145,00 | 143,06 | 143,90 | 143,90 | 4.608 |
04 apr 2024 | 144,40 | 146,40 | 144,50 | 145,70 | 145,70 | 331.202 |
03 apr 2024 | 145,35 | 145,70 | 143,30 | 145,20 | 145,20 | 5.669 |
02 apr 2024 | 145,55 | 145,90 | 144,00 | 144,11 | 144,11 | 5.422 |
28 mar 2024 | 146,60 | 147,40 | 145,90 | 145,90 | 145,90 | 4.878 |
27 mar 2024 | 141,25 | 146,49 | 141,90 | 144,37 | 144,37 | 2.355 |
26 mar 2024 | 142,00 | 143,00 | 139,20 | 141,90 | 141,90 | 3.133 |
25 mar 2024 | 148,10 | 150,90 | 146,90 | 149,40 | 149,40 | 8.735 |
22 mar 2024 | 145,55 | 147,00 | 144,79 | 144,80 | 144,80 | 1.552 |
21 mar 2024 | 143,55 | 146,51 | 144,00 | 145,10 | 145,10 | 12.067 |
20 mar 2024 | 142,10 | 143,70 | 141,90 | 142,76 | 142,76 | 3.702 |
19 mar 2024 | 138,90 | 142,10 | 138,70 | 142,04 | 142,04 | 7.539 |
18 mar 2024 | 139,35 | 141,17 | 138,80 | 139,67 | 139,67 | 3.908 |
15 mar 2024 | 139,35 | 140,40 | 139,20 | 139,59 | 139,59 | 1.484 |
14 mar 2024 | 138,20 | 140,90 | 137,80 | 139,98 | 139,98 | 5.682 |
13 mar 2024 | 137,05 | 138,40 | 136,20 | 138,16 | 138,16 | 2.583 |
12 mar 2024 | 134,20 | 137,01 | 133,79 | 137,01 | 137,01 | 710 |
11 mar 2024 | 135,75 | 136,40 | 134,51 | 136,40 | 136,40 | 467 |
08 mar 2024 | 133,75 | 136,40 | 133,20 | 134,50 | 134,50 | 1.076 |
07 mar 2024 | 132,00 | 134,60 | 131,00 | 133,72 | 133,72 | 5.246 |
06 mar 2024 | 130,70 | 132,99 | 131,40 | 131,91 | 131,91 | 491 |
05 mar 2024 | 132,50 | 132,81 | 131,49 | 132,81 | 132,81 | 926 |
04 mar 2024 | 134,00 | 134,20 | 132,80 | 133,22 | 133,22 | 1.313 |
01 mar 2024 | 133,75 | 134,70 | 133,20 | 133,99 | 133,99 | 1.182 |
29 feb 2024 | 133,65 | 134,10 | 133,18 | 133,18 | 133,18 | 1.990 |
28 feb 2024 | 134,80 | 134,10 | 133,20 | 134,01 | 134,01 | 3.025 |
27 feb 2024 | 133,55 | 134,80 | 134,00 | 134,80 | 134,80 | 24.347 |
26 feb 2024 | 134,40 | 135,10 | 133,60 | 134,79 | 134,79 | 1.475 |
23 feb 2024 | 135,35 | 135,11 | 133,50 | 134,32 | 134,32 | 1.769 |
22 feb 2024 | 136,60 | 135,60 | 133,40 | 135,06 | 135,06 | 12.008 |
21 feb 2024 | 135,65 | 135,20 | 133,10 | 134,27 | 134,27 | 4.383 |
20 feb 2024 | 136,90 | 137,60 | 136,20 | 136,20 | 136,20 | 2.178 |
19 feb 2024 | 138,00 | 138,40 | 136,90 | 137,60 | 137,60 | 1.597 |
16 feb 2024 | 133,35 | 138,43 | 134,30 | 136,22 | 136,22 | 4.808 |
15 feb 2024 | 131,35 | 134,91 | 130,70 | 134,91 | 134,91 | 3.245 |
14 feb 2024 | 128,70 | 130,10 | 128,60 | 129,32 | 129,32 | 5.095 |
13 feb 2024 | 130,60 | 132,20 | 128,79 | 129,89 | 129,89 | 7.211 |
12 feb 2024 | 124,90 | 129,98 | 124,80 | 129,40 | 129,40 | 6.530 |
09 feb 2024 | 130,10 | 128,40 | 125,20 | 126,08 | 126,08 | 5.901 |
08 feb 2024 | 124,70 | 130,60 | 123,00 | 128,81 | 128,81 | 3.524 |
07 feb 2024 | 127,15 | 126,80 | 125,80 | 126,44 | 126,44 | 1.078 |
06 feb 2024 | 126,50 | 126,89 | 125,00 | 126,80 | 126,80 | 1.116 |
05 feb 2024 | 126,60 | 127,00 | 126,00 | 126,40 | 126,40 | 1.998 |
02 feb 2024 | 128,90 | 129,40 | 126,20 | 128,36 | 128,36 | 1.729 |
01 feb 2024 | 127,65 | 130,10 | 127,20 | 128,40 | 128,40 | 198 |
31 gen 2024 | 127,25 | 128,30 | 127,49 | 127,49 | 127,49 | 2.025 |
30 gen 2024 | 128,60 | 127,80 | 127,30 | 127,50 | 127,50 | 2.270 |
29 gen 2024 | 130,20 | 128,60 | 126,50 | 127,79 | 127,79 | 751 |
26 gen 2024 | 128,80 | 130,80 | 129,22 | 130,05 | 130,05 | 1.957 |
25 gen 2024 | 127,65 | 129,89 | 127,50 | 129,89 | 129,89 | 2.719 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 127,35 | 129,00 | 127,29 | 127,64 | 127,64 | 3.335 |
22 gen 2024 | 128,20 | 128,90 | 127,10 | 127,99 | 127,99 | 1.481 |
19 gen 2024 | 129,55 | 129,80 | 126,99 | 126,99 | 126,99 | 4.669 |
18 gen 2024 | 128,20 | 129,60 | 127,90 | 129,01 | 129,01 | 7.684 |
17 gen 2024 | 129,15 | 128,00 | 125,30 | 125,74 | 125,74 | 6.299 |
16 gen 2024 | 133,55 | 131,40 | 129,80 | 130,69 | 130,69 | 3.562 |
15 gen 2024 | 134,50 | 134,30 | 131,70 | 131,99 | 131,99 | 2.653 |
12 gen 2024 | 132,80 | 134,80 | 133,50 | 134,10 | 134,10 | 5.028 |
11 gen 2024 | 133,35 | 133,50 | 131,80 | 132,18 | 132,18 | 12.568 |
10 gen 2024 | 132,00 | 132,50 | 131,00 | 132,00 | 132,00 | 4.989 |
09 gen 2024 | 134,60 | 134,00 | 132,00 | 132,66 | 132,66 | 354.334 |
08 gen 2024 | 131,05 | 133,80 | 130,30 | 131,03 | 131,03 | 4.212 |
05 gen 2024 | 131,45 | 132,10 | 130,00 | 132,10 | 132,10 | 19.996 |
04 gen 2024 | 131,65 | 132,40 | 131,10 | 132,08 | 132,08 | 7.743 |
03 gen 2024 | 132,80 | 132,10 | 129,60 | 129,60 | 129,60 | 4.436 |
02 gen 2024 | 136,10 | 136,90 | 134,50 | 134,60 | 134,60 | 4.040 |
29 dic 2023 | 136,00 | 136,20 | 135,19 | 135,80 | 135,80 | 723 |
28 dic 2023 | 134,70 | 136,00 | 134,00 | 135,70 | 135,70 | 6.187 |
27 dic 2023 | 134,20 | 134,50 | 133,50 | 134,25 | 134,25 | 2.913 |
22 dic 2023 | 134,50 | 135,70 | 134,20 | 134,60 | 134,60 | 204.541 |
21 dic 2023 | 133,05 | 134,88 | 133,20 | 133,70 | 133,70 | 5.790 |
20 dic 2023 | 134,60 | 135,70 | 134,40 | 135,20 | 135,20 | 1.462 |
19 dic 2023 | 132,40 | 135,19 | 132,70 | 135,19 | 135,19 | 2.285 |
18 dic 2023 | 134,10 | 134,60 | 132,69 | 134,40 | 134,40 | 5.867 |
15 dic 2023 | 130,80 | 135,00 | 131,30 | 133,68 | 133,68 | 12.958 |
14 dic 2023 | 127,65 | 130,70 | 127,90 | 127,90 | 127,90 | 1.048 |
13 dic 2023 | 126,10 | 127,80 | 126,20 | 126,74 | 126,74 | 1.860 |
12 dic 2023 | 128,60 | 128,80 | 126,29 | 126,92 | 126,92 | 28.114 |
11 dic 2023 | 128,40 | 129,60 | 128,50 | 129,01 | 129,01 | 6.899 |
08 dic 2023 | 131,35 | 132,00 | 128,89 | 132,00 | 132,00 | 15.753 |
07 dic 2023 | 131,45 | 132,70 | 131,00 | 131,60 | 131,60 | 7.605 |
06 dic 2023 | 131,75 | 132,50 | 130,20 | 131,69 | 131,69 | 23.936 |
05 dic 2023 | 131,25 | 133,00 | 131,10 | 131,98 | 131,98 | 23.238 |
*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...