Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 136,80 | 138,90 | 137,40 | 138,30 | 138,30 | 27.849 |
25 apr 2024 | 137,30 | 137,50 | 136,30 | 136,88 | 136,88 | 148.616 |
24 apr 2024 | 138,25 | 138,20 | 137,09 | 137,83 | 137,83 | 99.077 |
23 apr 2024 | 137,60 | 138,90 | 136,90 | 137,59 | 137,59 | 100.685 |
22 apr 2024 | 136,40 | 137,90 | 136,50 | 137,41 | 137,41 | 125.701 |
19 apr 2024 | 136,50 | 136,50 | 134,70 | 135,78 | 135,78 | 162.160 |
18 apr 2024 | 137,90 | 138,70 | 135,60 | 136,30 | 136,30 | 268.485 |
18 apr 2024 | 1.95 Dividendo |
17 apr 2024 | 140,50 | 142,80 | 137,30 | 140,42 | 138,47 | 240.916 |
16 apr 2024 | 139,05 | 141,20 | 138,30 | 140,18 | 138,23 | 209.935 |
15 apr 2024 | 137,50 | 139,10 | 137,70 | 138,15 | 136,23 | 239.896 |
12 apr 2024 | 139,25 | 140,00 | 137,69 | 137,69 | 135,78 | 185.226 |
11 apr 2024 | 137,90 | 140,20 | 137,80 | 139,51 | 137,58 | 266.028 |
10 apr 2024 | 140,50 | 140,30 | 137,50 | 138,86 | 136,93 | 151.706 |
09 apr 2024 | 141,40 | 141,90 | 140,18 | 140,19 | 138,24 | 920.671 |
08 apr 2024 | 142,05 | 142,30 | 141,40 | 141,89 | 139,92 | 30.278 |
05 apr 2024 | 140,80 | 142,61 | 140,10 | 142,59 | 140,61 | 68.805 |
04 apr 2024 | 143,25 | 143,90 | 141,80 | 142,13 | 140,16 | 66.178 |
03 apr 2024 | 144,30 | 144,60 | 143,30 | 143,89 | 141,90 | 58.611 |
02 apr 2024 | 142,65 | 145,20 | 142,70 | 144,11 | 142,11 | 2.799.520 |
28 mar 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 140,23 | 7.425 |
27 mar 2024 | 142,20 | 143,35 | 141,50 | 142,20 | 140,23 | 74.832 |
26 mar 2024 | 143,52 | 144,45 | 141,25 | 141,66 | 139,69 | 18.446 |
25 mar 2024 | 139,93 | 143,20 | 139,35 | 141,84 | 139,87 | 44.441 |
22 mar 2024 | 142,65 | 141,80 | 139,10 | 140,30 | 138,36 | 101.063 |
21 mar 2024 | 144,40 | 145,00 | 142,55 | 143,80 | 141,80 | 34.768 |
20 mar 2024 | 144,25 | 144,39 | 143,35 | 143,44 | 141,44 | 36.220 |
19 mar 2024 | 144,30 | 144,90 | 144,10 | 144,57 | 142,56 | 327.814 |
18 mar 2024 | 143,88 | 144,50 | 142,35 | 143,40 | 141,41 | 74.764 |
15 mar 2024 | 147,07 | 147,25 | 143,55 | 143,91 | 141,91 | 399.253 |
14 mar 2024 | 149,18 | 149,50 | 146,95 | 149,17 | 147,10 | 47.261 |
13 mar 2024 | 148,50 | 149,38 | 148,70 | 149,13 | 147,06 | 41.478 |
12 mar 2024 | 146,10 | 148,33 | 145,85 | 148,33 | 146,27 | 17.912 |
11 mar 2024 | 145,93 | 146,65 | 145,45 | 146,09 | 144,06 | 2.205.704 |
08 mar 2024 | 145,63 | 146,45 | 145,35 | 145,75 | 143,73 | 45.606 |
07 mar 2024 | 144,85 | 146,55 | 144,85 | 145,74 | 143,71 | 152.854 |
06 mar 2024 | 146,35 | 146,45 | 144,55 | 144,74 | 142,73 | 474.482 |
05 mar 2024 | 146,00 | 146,50 | 145,55 | 145,96 | 143,94 | 33.622 |
04 mar 2024 | 147,63 | 148,15 | 146,05 | 147,90 | 145,84 | 53.657 |
01 mar 2024 | 146,65 | 148,35 | 146,65 | 147,65 | 145,60 | 306.149 |
29 feb 2024 | 145,18 | 147,10 | 145,15 | 146,47 | 144,44 | 114.198 |
28 feb 2024 | 144,75 | 145,35 | 144,40 | 144,78 | 142,77 | 812.195 |
27 feb 2024 | 145,63 | 145,80 | 144,40 | 144,67 | 142,66 | 140.865 |
26 feb 2024 | 146,05 | 146,80 | 145,00 | 146,12 | 144,09 | 54.479 |
23 feb 2024 | 145,32 | 146,45 | 144,00 | 145,64 | 143,62 | 104.534 |
22 feb 2024 | 145,27 | 146,70 | 144,98 | 145,34 | 143,32 | 69.468 |
21 feb 2024 | 144,20 | 145,60 | 144,15 | 144,70 | 142,69 | 67.471 |
20 feb 2024 | 144,40 | 144,70 | 143,55 | 144,23 | 142,23 | 81.468 |
19 feb 2024 | 145,48 | 146,00 | 144,40 | 144,74 | 142,73 | 152.350 |
16 feb 2024 | 145,23 | 145,90 | 145,19 | 145,88 | 143,85 | 30.365 |
15 feb 2024 | 144,10 | 145,85 | 143,90 | 145,23 | 143,22 | 375.780 |
14 feb 2024 | 144,50 | 144,35 | 143,05 | 143,74 | 141,74 | 2.298.303 |
13 feb 2024 | 143,68 | 145,15 | 143,55 | 144,25 | 142,25 | 733.702 |
12 feb 2024 | 143,02 | 144,50 | 142,65 | 143,77 | 141,77 | 186.886 |
09 feb 2024 | 142,85 | 143,15 | 142,20 | 142,64 | 140,66 | 512.356 |
08 feb 2024 | 142,60 | 143,55 | 142,50 | 143,02 | 141,04 | 272.335 |
07 feb 2024 | 144,90 | 145,07 | 142,00 | 142,28 | 140,31 | 289.272 |
06 feb 2024 | 146,25 | 146,50 | 144,75 | 145,19 | 143,17 | 427.856 |
05 feb 2024 | 146,15 | 146,55 | 145,20 | 145,70 | 143,67 | 71.460 |
02 feb 2024 | 145,82 | 146,20 | 145,44 | 145,63 | 143,61 | 21.355 |
01 feb 2024 | 147,07 | 147,25 | 145,35 | 145,35 | 143,33 | 466.361 |
31 gen 2024 | 146,60 | 148,45 | 146,85 | 147,64 | 145,59 | 88.165 |
30 gen 2024 | 147,13 | 148,40 | 146,25 | 147,65 | 145,60 | 276.750 |
29 gen 2024 | 146,80 | 147,65 | 146,45 | 147,26 | 145,22 | 130.123 |
26 gen 2024 | 147,52 | 149,30 | 146,75 | 146,90 | 144,86 | 821.114 |
26 gen 2024 | 1.85 Dividendo |
25 gen 2024 | 150,30 | 151,10 | 147,20 | 148,44 | 144,56 | 133.521 |
24 gen 2024 | 144,05 | 144,45 | 142,20 | 143,85 | 140,08 | 194.709 |
23 gen 2024 | 144,35 | 145,30 | 143,40 | 144,75 | 140,96 | 158.817 |
22 gen 2024 | 143,07 | 145,70 | 143,10 | 145,25 | 141,45 | 4.640.066 |
19 gen 2024 | 142,35 | 143,05 | 142,00 | 142,33 | 138,61 | 4.517.075 |
18 gen 2024 | 142,20 | 142,70 | 141,50 | 142,55 | 138,82 | 102.112 |
17 gen 2024 | 142,65 | 142,60 | 141,00 | 142,37 | 138,64 | 127.951 |
16 gen 2024 | 144,25 | 144,41 | 142,95 | 143,81 | 140,05 | 126.556 |
15 gen 2024 | 145,63 | 146,50 | 145,05 | 145,98 | 142,16 | 79.811 |
12 gen 2024 | 145,48 | 146,35 | 145,20 | 145,67 | 141,86 | 162.224 |
11 gen 2024 | 146,10 | 146,40 | 144,75 | 145,53 | 141,72 | 140.889 |
10 gen 2024 | 143,82 | 145,55 | 142,40 | 144,54 | 140,76 | 1.237.944 |
09 gen 2024 | 147,18 | 147,00 | 143,10 | 145,94 | 142,12 | 204.029 |
08 gen 2024 | 147,38 | 147,75 | 146,85 | 147,11 | 143,26 | 211.195 |
05 gen 2024 | 148,15 | 149,00 | 146,94 | 147,35 | 143,49 | 172.768 |
04 gen 2024 | 147,38 | 148,50 | 146,75 | 147,45 | 143,59 | 155.254 |
03 gen 2024 | 148,65 | 149,25 | 147,45 | 147,47 | 143,61 | 234.713 |
02 gen 2024 | 147,13 | 148,80 | 146,90 | 148,10 | 144,22 | 94.895 |
29 dic 2023 | 146,95 | 147,30 | 146,55 | 146,75 | 142,91 | 79.440 |
28 dic 2023 | 146,35 | 147,06 | 146,20 | 146,84 | 143,00 | 48.608 |
27 dic 2023 | 145,57 | 147,10 | 145,40 | 146,45 | 142,61 | 43.051 |
22 dic 2023 | 145,63 | 146,25 | 144,65 | 145,85 | 142,03 | 87.574 |
21 dic 2023 | 146,30 | 146,65 | 145,50 | 146,07 | 142,25 | 172.431 |
20 dic 2023 | 146,35 | 147,80 | 146,10 | 147,26 | 143,41 | 146.909 |
19 dic 2023 | 149,73 | 149,95 | 146,05 | 148,68 | 144,79 | 148.033 |
18 dic 2023 | 153,07 | 154,85 | 149,99 | 150,33 | 146,40 | 84.216 |
15 dic 2023 | 152,45 | 152,50 | 151,32 | 151,77 | 147,79 | 98.213 |
14 dic 2023 | 152,75 | 153,44 | 151,35 | 152,47 | 148,48 | 139.980 |
13 dic 2023 | 152,10 | 152,80 | 151,00 | 152,42 | 148,43 | 112.573 |
12 dic 2023 | 151,73 | 152,41 | 151,50 | 152,39 | 148,40 | 112.202 |
11 dic 2023 | 151,23 | 152,05 | 151,00 | 151,30 | 147,34 | 126.824 |
08 dic 2023 | 149,63 | 151,35 | 148,93 | 150,94 | 146,99 | 110.521 |
07 dic 2023 | 149,73 | 150,05 | 149,15 | 149,84 | 145,92 | 34.283 |
06 dic 2023 | 149,02 | 150,05 | 149,10 | 149,92 | 145,99 | 25.205 |
*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...