Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 142,56 | 142,56 | - |
01 mag 2024 | 160,52 | 146,20 | 142,15 | 144,94 | 144,94 | 246.148 |
30 apr 2024 | 160,04 | 162,35 | 158,93 | 160,52 | 160,52 | 179.642 |
29 apr 2024 | 157,22 | 160,77 | 156,27 | 160,04 | 160,04 | 144.634 |
26 apr 2024 | 152,96 | 158,60 | 153,44 | 157,22 | 157,22 | 153.218 |
25 apr 2024 | 151,83 | 154,43 | 146,82 | 152,96 | 152,96 | 88.714 |
24 apr 2024 | 151,64 | 157,64 | 150,82 | 151,83 | 151,83 | 207.947 |
23 apr 2024 | 149,90 | 153,48 | 148,64 | 151,64 | 151,64 | 1.201.881 |
22 apr 2024 | 149,83 | 149,89 | 145,63 | 147,53 | 147,53 | 163.888 |
19 apr 2024 | 153,95 | 154,67 | 147,70 | 149,83 | 149,83 | 164.168 |
18 apr 2024 | 159,53 | 157,01 | 152,34 | 153,95 | 153,95 | 156.708 |
17 apr 2024 | 164,35 | 164,45 | 155,50 | 162,80 | 162,80 | 159.604 |
16 apr 2024 | 163,89 | 164,88 | 159,70 | 164,35 | 164,35 | 363.567 |
15 apr 2024 | 163,57 | 164,36 | 158,77 | 163,89 | 163,89 | 254.026 |
12 apr 2024 | 170,08 | 170,40 | 161,82 | 163,57 | 163,57 | 186.327 |
11 apr 2024 | 166,90 | 170,53 | 166,55 | 170,08 | 170,08 | 183.348 |
10 apr 2024 | 169,28 | 172,95 | 164,00 | 166,90 | 166,90 | 265.578 |
09 apr 2024 | 170,18 | 171,56 | 167,30 | 169,28 | 169,28 | 151.620 |
08 apr 2024 | 171,17 | 171,60 | 166,85 | 170,18 | 170,18 | 246.674 |
05 apr 2024 | 167,85 | 172,68 | 165,58 | 171,17 | 171,17 | 298.925 |
04 apr 2024 | 180,82 | 183,00 | 174,98 | 178,27 | 178,27 | 191.580 |
03 apr 2024 | 175,93 | 182,03 | 176,76 | 180,82 | 180,82 | 181.219 |
02 apr 2024 | 181,64 | 183,33 | 174,84 | 175,93 | 175,93 | 146.457 |
28 mar 2024 | 177,93 | 183,34 | 178,33 | 181,64 | 181,64 | 169.993 |
27 mar 2024 | 179,49 | 181,23 | 175,41 | 177,93 | 177,93 | 269.813 |
26 mar 2024 | 179,97 | 182,59 | 176,34 | 179,49 | 179,49 | 222.751 |
25 mar 2024 | 178,35 | 182,78 | 172,00 | 179,97 | 179,97 | 193.304 |
22 mar 2024 | 180,04 | 180,74 | 175,07 | 178,35 | 178,35 | 152.765 |
21 mar 2024 | 177,47 | 187,67 | 177,67 | 180,04 | 180,04 | 318.432 |
20 mar 2024 | 178,25 | 182,64 | 174,00 | 177,47 | 177,47 | 206.389 |
19 mar 2024 | 192,43 | 185,62 | 177,37 | 178,25 | 178,25 | 189.100 |
18 mar 2024 | 192,67 | 194,42 | 188,06 | 192,45 | 192,45 | 131.049 |
15 mar 2024 | 194,63 | 193,79 | 184,00 | 192,67 | 192,67 | 192.736 |
14 mar 2024 | 192,77 | 196,91 | 184,38 | 194,63 | 194,63 | 131.398 |
13 mar 2024 | 199,87 | 203,00 | 192,70 | 192,77 | 192,77 | 102.841 |
12 mar 2024 | 203,20 | 202,14 | 194,30 | 199,87 | 199,87 | 113.584 |
11 mar 2024 | 213,68 | 207,50 | 196,73 | 203,21 | 203,21 | 144.648 |
08 mar 2024 | 212,35 | 227,28 | 205,65 | 214,10 | 214,10 | 283.288 |
07 mar 2024 | 210,20 | 213,79 | 208,22 | 212,35 | 212,35 | 178.762 |
06 mar 2024 | 203,57 | 214,80 | 206,50 | 210,20 | 210,20 | 209.020 |
05 mar 2024 | 208,05 | 204,94 | 199,15 | 203,59 | 203,59 | 205.325 |
04 mar 2024 | 198,86 | 211,00 | 201,04 | 208,07 | 208,07 | 215.974 |
01 mar 2024 | 186,52 | 202,30 | 195,11 | 198,86 | 198,86 | 296.662 |
29 feb 2024 | 176,71 | 190,87 | 176,54 | 187,51 | 187,51 | 775.048 |
28 feb 2024 | 175,95 | 177,10 | 173,62 | 176,71 | 176,71 | 98.793 |
27 feb 2024 | 177,26 | 178,26 | 172,52 | 175,95 | 175,95 | 140.217 |
26 feb 2024 | 175,17 | 179,84 | 174,82 | 177,26 | 177,26 | 131.282 |
23 feb 2024 | 183,72 | 183,76 | 174,59 | 175,17 | 175,17 | 235.557 |
22 feb 2024 | 163,13 | 183,80 | 164,29 | 183,72 | 183,72 | 526.214 |
21 feb 2024 | 162,90 | 164,90 | 125,12 | 163,13 | 163,13 | 121.306 |
20 feb 2024 | 173,93 | 172,92 | 162,00 | 162,90 | 162,90 | 229.003 |
19 feb 2024 | 174,16 | 174,16 | 174,16 | 174,16 | 174,16 | - |
16 feb 2024 | 176,90 | 180,27 | 173,52 | 174,16 | 174,16 | 1.985.382 |
15 feb 2024 | 175,76 | 180,50 | 175,25 | 176,90 | 176,90 | 128.252 |
14 feb 2024 | 170,94 | 177,49 | 172,65 | 175,76 | 175,76 | 161.378 |
13 feb 2024 | 175,85 | 173,14 | 164,33 | 170,94 | 170,94 | 465.235 |
12 feb 2024 | 174,16 | 177,39 | 171,56 | 175,85 | 175,85 | 445.996 |
09 feb 2024 | 170,90 | 175,08 | 168,71 | 174,16 | 174,16 | 211.968 |
08 feb 2024 | 171,30 | 172,13 | 169,00 | 170,90 | 170,90 | 536.994 |
07 feb 2024 | 168,44 | 172,91 | 168,25 | 171,30 | 171,30 | 197.733 |
06 feb 2024 | 171,83 | 177,62 | 165,50 | 168,44 | 168,44 | 2.431.963 |
05 feb 2024 | 177,15 | 180,20 | 171,11 | 171,83 | 171,83 | 1.274.300 |
02 feb 2024 | 166,77 | 178,87 | 173,05 | 177,15 | 177,15 | 303.816 |
01 feb 2024 | 165,85 | 170,69 | 165,87 | 166,77 | 166,77 | 309.007 |
31 gen 2024 | 177,36 | 169,34 | 159,36 | 165,85 | 165,85 | 297.786 |
30 gen 2024 | 175,97 | 178,46 | 169,52 | 177,36 | 177,36 | 369.312 |
29 gen 2024 | 180,23 | 180,45 | 174,41 | 175,97 | 175,97 | 327.163 |
26 gen 2024 | 183,36 | 181,21 | 172,84 | 180,23 | 180,23 | 478.533 |
25 gen 2024 | 178,92 | 184,89 | 177,68 | 183,36 | 183,36 | 451.521 |
24 gen 2024 | 168,06 | 180,58 | 170,68 | 175,38 | 175,38 | 629.356 |
23 gen 2024 | 165,36 | 169,61 | 164,27 | 168,06 | 168,06 | 373.449 |
22 gen 2024 | 177,09 | 177,96 | 164,18 | 165,36 | 165,36 | 638.475 |
19 gen 2024 | 164,58 | 169,97 | 162,20 | 165,78 | 165,78 | 450.971 |
18 gen 2024 | 158,25 | 168,57 | 158,27 | 164,58 | 164,58 | 526.400 |
17 gen 2024 | 157,89 | 159,20 | 154,41 | 155,13 | 155,13 | 372.901 |
16 gen 2024 | 146,23 | 159,71 | 146,56 | 157,89 | 157,89 | 609.235 |
15 gen 2024 | 147,66 | 147,66 | 147,66 | 147,66 | 147,66 | - |
12 gen 2024 | 143,72 | 148,73 | 145,00 | 147,66 | 147,66 | 199.556 |
11 gen 2024 | 146,69 | 150,32 | 143,70 | 143,72 | 143,72 | 310.796 |
10 gen 2024 | 145,89 | 150,45 | 146,67 | 146,69 | 146,69 | 211.558 |
09 gen 2024 | 144,02 | 149,66 | 145,10 | 145,89 | 145,89 | 280.299 |
08 gen 2024 | 138,35 | 147,06 | 140,16 | 144,02 | 144,02 | 224.583 |
05 gen 2024 | 135,97 | 141,01 | 136,57 | 138,35 | 138,35 | 175.798 |
04 gen 2024 | 135,32 | 137,67 | 134,00 | 135,97 | 135,97 | 251.057 |
03 gen 2024 | 140,02 | 138,58 | 133,74 | 135,32 | 135,32 | 579.038 |
02 gen 2024 | 149,38 | 147,25 | 138,08 | 140,02 | 140,02 | 212.064 |
29 dic 2023 | 149,78 | 151,05 | 147,20 | 149,38 | 149,38 | 238.812 |
28 dic 2023 | 143,62 | 150,39 | 145,98 | 149,78 | 149,78 | 264.542 |
27 dic 2023 | 139,20 | 145,67 | 143,21 | 143,62 | 143,62 | 144.054 |
22 dic 2023 | 138,96 | 141,00 | 138,97 | 139,20 | 139,20 | 115.210 |
21 dic 2023 | 139,15 | 139,65 | 135,47 | 138,96 | 138,96 | 1.199.157 |
20 dic 2023 | 140,42 | 140,15 | 137,88 | 139,15 | 139,15 | 403.482 |
19 dic 2023 | 138,73 | 143,46 | 138,60 | 140,42 | 140,42 | 302.252 |
18 dic 2023 | 138,92 | 139,75 | 137,68 | 138,73 | 138,73 | 1.103.934 |
15 dic 2023 | 138,46 | 140,86 | 137,28 | 138,92 | 138,92 | 286.379 |
14 dic 2023 | 137,41 | 141,82 | 135,75 | 138,46 | 138,46 | 349.103 |
13 dic 2023 | 138,25 | 138,88 | 136,08 | 137,41 | 137,41 | 262.780 |
12 dic 2023 | 133,93 | 139,89 | 131,90 | 138,25 | 138,25 | 465.151 |
11 dic 2023 | 128,82 | 135,00 | 128,27 | 133,93 | 133,93 | 555.150 |
08 dic 2023 | 124,65 | 130,98 | 126,63 | 128,82 | 128,82 | 684.001 |
*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...