Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 138,05 | 140,50 | 138,10 | 140,00 | 140,00 | 58.186 |
02 mag 2024 | 138,35 | 137,93 | 137,92 | 138,35 | 138,35 | 20.824 |
01 mag 2024 | 138,55 | 139,70 | 138,30 | 138,55 | 138,55 | 6.779 |
30 apr 2024 | 138,95 | 139,50 | 137,70 | 138,95 | 138,95 | 26.797 |
29 apr 2024 | 138,15 | 139,30 | 138,30 | 138,15 | 138,15 | 13.817 |
26 apr 2024 | 136,80 | 138,90 | 137,40 | 138,75 | 138,75 | 200.425 |
25 apr 2024 | 137,30 | 137,50 | 136,30 | 137,30 | 137,30 | 148.616 |
24 apr 2024 | 138,25 | 138,20 | 137,09 | 138,05 | 138,05 | 99.077 |
23 apr 2024 | 137,60 | 138,90 | 136,90 | 137,80 | 137,80 | 100.685 |
22 apr 2024 | 136,40 | 137,90 | 136,50 | 136,60 | 136,60 | 125.700 |
19 apr 2024 | 136,50 | 136,50 | 134,70 | 136,20 | 136,20 | 162.159 |
18 apr 2024 | 137,90 | 138,70 | 135,60 | 135,85 | 135,85 | 268.484 |
18 apr 2024 | 1.95 Dividendo |
17 apr 2024 | 140,50 | 142,80 | 137,30 | 139,85 | 137,90 | 240.916 |
16 apr 2024 | 139,05 | 141,20 | 138,30 | 140,10 | 138,15 | 209.935 |
15 apr 2024 | 137,50 | 139,10 | 137,70 | 138,05 | 136,13 | 239.896 |
12 apr 2024 | 139,25 | 140,00 | 137,69 | 138,55 | 136,62 | 185.226 |
11 apr 2024 | 137,90 | 140,20 | 137,80 | 140,00 | 138,05 | 266.028 |
10 apr 2024 | 140,50 | 140,30 | 137,50 | 137,80 | 135,88 | 151.705 |
09 apr 2024 | 141,40 | 141,90 | 140,18 | 141,10 | 139,13 | 920.671 |
08 apr 2024 | 142,05 | 142,30 | 141,40 | 142,05 | 140,07 | 30.278 |
05 apr 2024 | 140,80 | 142,61 | 140,10 | 140,60 | 138,64 | 68.804 |
04 apr 2024 | 143,25 | 143,90 | 141,80 | 143,25 | 141,25 | 66.178 |
03 apr 2024 | 144,30 | 144,60 | 143,30 | 144,30 | 142,29 | 58.611 |
02 apr 2024 | 142,65 | 145,20 | 142,70 | 143,55 | 141,55 | 2.799.520 |
28 mar 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 140,22 | 7.425 |
27 mar 2024 | 142,20 | 143,35 | 141,50 | 142,20 | 140,22 | 74.831 |
26 mar 2024 | 143,52 | 144,45 | 141,25 | 141,88 | 139,90 | 18.445 |
25 mar 2024 | 139,93 | 143,20 | 139,35 | 142,05 | 140,07 | 44.440 |
22 mar 2024 | 142,65 | 141,80 | 139,10 | 140,30 | 138,34 | 101.062 |
21 mar 2024 | 144,40 | 145,00 | 142,55 | 142,60 | 140,61 | 34.767 |
20 mar 2024 | 144,25 | 144,39 | 143,35 | 144,25 | 142,24 | 36.219 |
19 mar 2024 | 144,30 | 144,90 | 144,10 | 144,15 | 142,14 | 327.813 |
18 mar 2024 | 143,88 | 144,50 | 142,35 | 143,27 | 141,28 | 74.763 |
15 mar 2024 | 147,07 | 147,25 | 143,55 | 144,40 | 142,39 | 483.107 |
14 mar 2024 | 149,18 | 149,50 | 146,95 | 148,80 | 146,73 | 47.260 |
13 mar 2024 | 148,50 | 149,38 | 148,70 | 148,90 | 146,82 | 41.477 |
12 mar 2024 | 146,10 | 148,36 | 145,85 | 148,00 | 145,94 | 41.165 |
11 mar 2024 | 145,93 | 146,65 | 145,45 | 146,45 | 144,41 | 2.205.703 |
08 mar 2024 | 145,63 | 146,45 | 144,95 | 145,52 | 143,50 | 83.303 |
07 mar 2024 | 144,85 | 146,55 | 144,85 | 145,18 | 143,15 | 152.854 |
06 mar 2024 | 146,35 | 146,45 | 144,55 | 146,15 | 144,11 | 474.482 |
05 mar 2024 | 146,00 | 146,50 | 145,55 | 145,93 | 143,89 | 33.621 |
04 mar 2024 | 147,63 | 148,15 | 146,05 | 147,77 | 145,71 | 53.657 |
01 mar 2024 | 146,65 | 148,35 | 146,65 | 147,68 | 145,62 | 306.149 |
29 feb 2024 | 145,18 | 147,10 | 145,15 | 145,18 | 143,15 | 114.197 |
28 feb 2024 | 144,75 | 145,35 | 144,40 | 144,90 | 142,88 | 812.195 |
27 feb 2024 | 145,63 | 145,80 | 144,40 | 145,32 | 143,30 | 140.864 |
26 feb 2024 | 146,05 | 146,80 | 145,00 | 146,75 | 144,70 | 54.479 |
23 feb 2024 | 145,32 | 146,45 | 144,00 | 145,38 | 143,35 | 104.534 |
22 feb 2024 | 145,27 | 146,70 | 144,98 | 145,52 | 143,50 | 69.468 |
21 feb 2024 | 144,20 | 145,60 | 144,15 | 144,30 | 142,29 | 67.471 |
20 feb 2024 | 144,40 | 144,70 | 143,55 | 144,10 | 142,09 | 81.468 |
19 feb 2024 | 145,48 | 146,00 | 144,40 | 145,68 | 143,64 | 152.349 |
16 feb 2024 | 145,23 | 145,90 | 145,19 | 145,57 | 143,55 | 30.365 |
15 feb 2024 | 144,10 | 145,85 | 143,90 | 144,10 | 142,09 | 375.779 |
14 feb 2024 | 144,50 | 144,35 | 143,05 | 144,50 | 142,49 | 2.298.302 |
13 feb 2024 | 143,68 | 145,15 | 143,55 | 143,68 | 141,67 | 733.702 |
12 feb 2024 | 143,02 | 144,50 | 142,65 | 143,02 | 141,03 | 186.885 |
09 feb 2024 | 142,85 | 143,15 | 142,20 | 142,85 | 140,86 | 512.355 |
08 feb 2024 | 142,60 | 143,55 | 142,50 | 142,60 | 140,61 | 272.334 |
07 feb 2024 | 144,90 | 145,07 | 141,95 | 142,75 | 140,76 | 310.202 |
06 feb 2024 | 146,25 | 146,50 | 144,75 | 146,25 | 144,21 | 427.856 |
05 feb 2024 | 146,15 | 146,55 | 145,20 | 146,50 | 144,46 | 71.459 |
02 feb 2024 | 145,82 | 146,20 | 145,44 | 145,68 | 143,64 | 90.098 |
01 feb 2024 | 147,07 | 147,25 | 145,34 | 147,27 | 145,22 | 528.689 |
31 gen 2024 | 146,60 | 148,45 | 146,85 | 147,02 | 144,97 | 88.164 |
30 gen 2024 | 147,13 | 148,40 | 146,25 | 147,38 | 145,32 | 276.750 |
29 gen 2024 | 146,80 | 147,65 | 146,45 | 147,07 | 145,02 | 130.123 |
26 gen 2024 | 147,52 | 149,30 | 146,75 | 146,80 | 144,75 | 821.114 |
26 gen 2024 | 1.85 Dividendo |
25 gen 2024 | 150,30 | 151,10 | 147,20 | 150,05 | 146,13 | 133.521 |
24 gen 2024 | 144,05 | 144,45 | 142,20 | 143,73 | 139,97 | 194.708 |
23 gen 2024 | 144,35 | 145,30 | 143,40 | 143,52 | 139,78 | 158.817 |
22 gen 2024 | 143,07 | 145,70 | 143,10 | 143,88 | 140,12 | 4.640.065 |
19 gen 2024 | 142,35 | 143,05 | 142,00 | 142,85 | 139,12 | 4.517.074 |
18 gen 2024 | 142,20 | 142,70 | 141,50 | 142,65 | 138,93 | 102.112 |
17 gen 2024 | 142,65 | 142,60 | 141,00 | 141,77 | 138,07 | 127.950 |
16 gen 2024 | 144,25 | 144,41 | 142,95 | 143,57 | 139,83 | 126.555 |
15 gen 2024 | 145,70 | 146,50 | 145,05 | 146,55 | 142,72 | 79.810 |
12 gen 2024 | 145,48 | 146,35 | 145,20 | 145,57 | 141,78 | 162.223 |
11 gen 2024 | 146,10 | 146,40 | 144,75 | 145,93 | 142,12 | 140.888 |
10 gen 2024 | 143,82 | 145,55 | 142,40 | 143,57 | 139,83 | 1.237.944 |
09 gen 2024 | 147,18 | 147,00 | 143,10 | 144,75 | 140,97 | 204.029 |
08 gen 2024 | 147,38 | 147,75 | 146,85 | 147,38 | 143,53 | 211.195 |
05 gen 2024 | 148,15 | 149,00 | 146,94 | 148,40 | 144,53 | 172.768 |
04 gen 2024 | 147,38 | 148,50 | 146,75 | 147,13 | 143,28 | 155.254 |
03 gen 2024 | 148,65 | 149,25 | 147,45 | 148,75 | 144,87 | 234.712 |
02 gen 2024 | 147,13 | 148,80 | 146,90 | 148,35 | 144,48 | 94.895 |
29 dic 2023 | 146,95 | 147,30 | 146,55 | 146,95 | 143,11 | 79.440 |
28 dic 2023 | 146,35 | 147,06 | 146,20 | 146,85 | 143,02 | 48.607 |
27 dic 2023 | 145,57 | 147,10 | 145,40 | 145,93 | 142,12 | 49.326 |
22 dic 2023 | 145,63 | 146,25 | 144,65 | 146,00 | 142,19 | 87.574 |
21 dic 2023 | 146,30 | 146,65 | 145,50 | 146,35 | 142,53 | 172.431 |
20 dic 2023 | 146,35 | 147,80 | 146,10 | 147,27 | 143,43 | 146.908 |
19 dic 2023 | 149,73 | 149,95 | 146,05 | 146,35 | 142,53 | 148.032 |
18 dic 2023 | 153,07 | 154,85 | 149,99 | 150,10 | 146,18 | 84.215 |
15 dic 2023 | 152,45 | 152,50 | 151,32 | 151,88 | 147,91 | 98.212 |
14 dic 2023 | 152,75 | 153,44 | 151,35 | 153,23 | 149,23 | 139.979 |
13 dic 2023 | 152,10 | 152,80 | 151,00 | 151,93 | 147,96 | 130.385 |
*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...