Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 181,15 | 183,17 | 177,83 | 181,15 | 181,15 | 30.874 |
02 mag 2024 | 171,49 | 180,57 | 175,89 | 181,62 | 181,62 | 97.055 |
01 mag 2024 | 164,65 | 166,02 | 163,93 | 164,65 | 164,65 | 15.299 |
30 apr 2024 | 169,20 | 169,24 | 166,40 | 168,98 | 168,98 | 6.516 |
29 apr 2024 | 166,21 | 168,43 | 165,20 | 166,35 | 166,35 | 16.747 |
26 apr 2024 | 164,21 | 166,48 | 162,90 | 164,29 | 164,29 | 643.514 |
25 apr 2024 | 163,07 | 164,27 | 161,87 | 163,13 | 163,13 | 4.787 |
24 apr 2024 | 162,71 | 165,93 | 162,03 | 165,72 | 165,72 | 45.893 |
23 apr 2024 | 160,48 | 162,24 | 159,68 | 160,88 | 160,88 | 309.389 |
22 apr 2024 | 158,56 | 161,00 | 157,20 | 158,56 | 158,56 | 5.239 |
19 apr 2024 | 160,61 | 161,39 | 157,44 | 160,61 | 160,61 | 6.791 |
18 apr 2024 | 165,89 | 164,04 | 159,86 | 162,33 | 162,33 | 8.166 |
17 apr 2024 | 167,53 | 169,92 | 163,96 | 167,57 | 167,57 | 13.361 |
16 apr 2024 | 169,03 | 169,55 | 167,43 | 169,20 | 169,20 | 17.884 |
15 apr 2024 | 172,18 | 174,27 | 168,84 | 171,85 | 171,85 | 26.561 |
12 apr 2024 | 174,73 | 173,21 | 171,00 | 171,43 | 171,43 | 13.316 |
11 apr 2024 | 170,84 | 174,71 | 170,54 | 170,84 | 170,84 | 52.849 |
10 apr 2024 | 172,32 | 175,00 | 170,10 | 171,64 | 171,64 | 17.315 |
09 apr 2024 | 173,95 | 175,94 | 173,39 | 173,95 | 173,95 | 383.312 |
08 apr 2024 | 171,53 | 174,35 | 172,42 | 171,53 | 171,53 | 37.685 |
05 apr 2024 | 170,40 | 172,23 | 169,96 | 170,31 | 170,31 | 15.625 |
04 apr 2024 | 174,58 | 175,90 | 174,02 | 174,58 | 174,58 | 10.707 |
03 apr 2024 | 170,65 | 173,91 | 169,65 | 173,26 | 173,26 | 22.624 |
02 apr 2024 | 171,32 | 171,21 | 169,44 | 168,73 | 168,73 | 305.302 |
28 mar 2024 | 168,25 | 169,90 | 167,96 | 169,30 | 169,30 | 15.936 |
27 mar 2024 | 167,74 | 169,45 | 167,01 | 167,74 | 167,74 | 182.872 |
26 mar 2024 | 168,44 | 169,40 | 167,66 | 168,44 | 168,44 | 12.205 |
25 mar 2024 | 169,81 | 170,10 | 166,95 | 169,30 | 169,30 | 980.604 |
22 mar 2024 | 171,47 | 171,88 | 169,31 | 171,47 | 171,47 | 19.368 |
21 mar 2024 | 169,17 | 172,90 | 169,67 | 172,31 | 172,31 | 27.827 |
20 mar 2024 | 166,48 | 167,33 | 163,57 | 164,48 | 164,48 | 219.529 |
19 mar 2024 | 168,82 | 166,92 | 163,68 | 164,56 | 164,56 | 437.815 |
18 mar 2024 | 168,96 | 171,22 | 166,36 | 166,67 | 166,67 | 15.188 |
15 mar 2024 | 166,44 | 168,76 | 165,85 | 168,02 | 168,02 | 6.255 |
14 mar 2024 | 169,55 | 169,91 | 166,82 | 167,53 | 167,53 | 10.294 |
13 mar 2024 | 172,88 | 172,32 | 168,65 | 170,44 | 170,44 | 16.381 |
12 mar 2024 | 172,80 | 173,89 | 170,64 | 172,80 | 172,80 | 8.146 |
11 mar 2024 | 169,83 | 171,95 | 168,11 | 169,83 | 169,83 | 22.084 |
08 mar 2024 | 175,45 | 175,72 | 170,99 | 172,65 | 172,65 | 24.221 |
07 mar 2024 | 167,43 | 177,59 | 169,43 | 174,04 | 174,04 | 20.068 |
06 mar 2024 | 162,31 | 169,24 | 164,39 | 168,61 | 168,61 | 15.206 |
05 mar 2024 | 165,43 | 165,55 | 161,04 | 165,47 | 165,47 | 11.595 |
04 mar 2024 | 164,16 | 167,72 | 164,01 | 164,35 | 164,35 | 14.342 |
01 mar 2024 | 158,31 | 163,93 | 156,21 | 158,29 | 158,29 | 60.349 |
29 feb 2024 | 155,70 | 158,08 | 156,23 | 155,51 | 155,51 | 10.589 |
28 feb 2024 | 156,96 | 156,48 | 154,97 | 157,05 | 157,05 | 14.565 |
28 feb 2024 | 0.8 Dividendo |
27 feb 2024 | 157,15 | 159,10 | 157,50 | 157,09 | 156,29 | 22.986 |
26 feb 2024 | 154,67 | 157,24 | 155,83 | 154,80 | 154,01 | 12.110 |
23 feb 2024 | 154,08 | 156,75 | 154,46 | 156,82 | 156,02 | 6.985 |
22 feb 2024 | 154,90 | 155,44 | 152,43 | 154,90 | 154,11 | 25.284 |
21 feb 2024 | 151,43 | 154,27 | 148,90 | 151,20 | 150,43 | 75.502 |
20 feb 2024 | 151,60 | 152,86 | 149,88 | 151,72 | 150,95 | 83.803 |
19 feb 2024 | 153,32 | 153,32 | 153,32 | 153,32 | 152,54 | - |
16 feb 2024 | 156,31 | 157,78 | 152,85 | 153,32 | 152,54 | 16.148 |
15 feb 2024 | 154,02 | 157,16 | 154,49 | 156,92 | 156,12 | 22.698 |
14 feb 2024 | 150,80 | 154,38 | 151,05 | 153,53 | 152,75 | 52.217 |
13 feb 2024 | 152,40 | 153,10 | 148,87 | 149,76 | 149,00 | 1.052.084 |
12 feb 2024 | 151,36 | 154,71 | 150,33 | 154,08 | 153,30 | 92.623 |
09 feb 2024 | 148,63 | 153,35 | 148,33 | 151,47 | 150,70 | 62.069 |
08 feb 2024 | 146,82 | 148,62 | 146,31 | 146,82 | 146,07 | 14.795 |
07 feb 2024 | 144,27 | 145,47 | 143,66 | 144,27 | 143,54 | 9.585 |
06 feb 2024 | 144,48 | 144,81 | 142,42 | 144,50 | 143,76 | 1.424.232 |
05 feb 2024 | 141,49 | 144,38 | 141,30 | 141,49 | 140,77 | 156.463 |
02 feb 2024 | 141,68 | 142,10 | 139,25 | 141,70 | 140,98 | 62.303 |
01 feb 2024 | 146,88 | 149,56 | 140,00 | 141,30 | 140,58 | 261.728 |
31 gen 2024 | 145,41 | 148,62 | 144,62 | 145,57 | 144,83 | 16.941 |
30 gen 2024 | 150,33 | 148,80 | 145,67 | 147,60 | 146,85 | 30.063 |
29 gen 2024 | 151,11 | 150,96 | 148,53 | 151,03 | 150,26 | 167.370 |
26 gen 2024 | 151,81 | 152,97 | 146,00 | 151,72 | 150,95 | 109.518 |
25 gen 2024 | 154,65 | 157,93 | 153,67 | 157,20 | 156,40 | 58.791 |
24 gen 2024 | 153,93 | 156,28 | 154,02 | 154,06 | 153,28 | 21.778 |
23 gen 2024 | 152,69 | 153,34 | 151,42 | 152,69 | 151,91 | 26.310 |
22 gen 2024 | 153,55 | 154,54 | 151,89 | 153,55 | 152,77 | 25.525 |
19 gen 2024 | 146,44 | 152,47 | 147,04 | 149,38 | 148,62 | 94.250 |
18 gen 2024 | 140,61 | 144,71 | 141,01 | 143,22 | 142,49 | 26.559 |
17 gen 2024 | 139,89 | 139,62 | 137,34 | 139,74 | 139,03 | 14.166 |
16 gen 2024 | 138,86 | 141,01 | 138,09 | 139,05 | 138,34 | 6.035 |
15 gen 2024 | 141,43 | 141,43 | 141,43 | 141,43 | 140,71 | - |
12 gen 2024 | 139,01 | 142,66 | 139,14 | 141,43 | 140,71 | 25.825 |
11 gen 2024 | 140,37 | 139,95 | 136,03 | 137,70 | 137,00 | 4.497 |
10 gen 2024 | 140,12 | 139,89 | 137,82 | 140,08 | 139,37 | 23.301 |
09 gen 2024 | 138,35 | 140,80 | 137,14 | 138,37 | 137,67 | 8.736 |
08 gen 2024 | 136,71 | 139,01 | 136,79 | 136,67 | 135,97 | 11.218 |
05 gen 2024 | 136,23 | 137,97 | 136,00 | 136,29 | 135,60 | 18.842 |
04 gen 2024 | 137,74 | 137,32 | 134,95 | 135,34 | 134,65 | 22.067 |
03 gen 2024 | 139,83 | 138,89 | 136,99 | 137,30 | 136,60 | 16.892 |
02 gen 2024 | 145,01 | 142,19 | 140,06 | 142,69 | 141,96 | 13.537 |
29 dic 2023 | 145,91 | 145,60 | 143,85 | 146,02 | 145,28 | 9.821 |
28 dic 2023 | 146,58 | 146,89 | 145,94 | 146,48 | 145,73 | 8.206 |
27 dic 2023 | 145,66 | 146,11 | 145,17 | 145,66 | 144,92 | 16.609 |
22 dic 2023 | 141,78 | 144,38 | 143,25 | 141,70 | 140,98 | 5.087 |
21 dic 2023 | 141,81 | 142,53 | 140,99 | 141,91 | 141,19 | 6.936 |
20 dic 2023 | 142,90 | 142,98 | 141,13 | 142,75 | 142,02 | 5.016 |
19 dic 2023 | 141,74 | 143,18 | 140,90 | 141,74 | 141,02 | 556.229 |
18 dic 2023 | 142,54 | 143,13 | 141,28 | 143,05 | 142,32 | 650.532 |
15 dic 2023 | 142,10 | 143,46 | 141,40 | 141,93 | 141,21 | 13.835 |
14 dic 2023 | 139,62 | 142,75 | 138,80 | 142,33 | 141,61 | 108.829 |
13 dic 2023 | 137,05 | 137,32 | 136,08 | 137,09 | 136,39 | 6.544 |
12 dic 2023 | 136,61 | 137,19 | 135,69 | 136,71 | 136,01 | 938.644 |
*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...