Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 166,82 | 168,40 | 163,08 | 165,30 | 165,30 | 86.315 |
02 mag 2024 | 165,13 | 165,93 | 163,90 | 164,70 | 164,70 | 170.262 |
01 mag 2024 | 163,00 | 165,85 | 162,74 | 165,60 | 165,60 | 92.922 |
30 apr 2024 | 167,00 | 168,08 | 164,90 | 164,95 | 164,95 | 655.237 |
29 apr 2024 | 171,19 | 171,98 | 166,40 | 167,30 | 167,30 | 305.242 |
26 apr 2024 | 179,00 | 179,00 | 156,00 | 168,75 | 168,75 | 2.101.796 |
25 apr 2024 | 158,74 | 158,74 | 150,96 | 155,60 | 155,60 | 99.430 |
24 apr 2024 | 158,95 | 159,00 | 157,22 | 157,95 | 157,95 | 100.262 |
23 apr 2024 | 156,23 | 158,90 | 156,23 | 158,30 | 158,30 | 191.832 |
22 apr 2024 | 154,27 | 157,37 | 154,08 | 154,70 | 154,70 | 74.808 |
19 apr 2024 | 151,11 | 156,11 | 151,11 | 154,40 | 154,40 | 530.692 |
18 apr 2024 | 156,40 | 156,90 | 154,64 | 156,20 | 156,20 | 58.292 |
17 apr 2024 | 154,71 | 157,01 | 154,26 | 155,80 | 155,80 | 68.727 |
16 apr 2024 | 154,43 | 155,63 | 153,44 | 154,30 | 154,30 | 878.134 |
15 apr 2024 | 157,00 | 160,70 | 155,14 | 158,60 | 158,60 | 79.996 |
12 apr 2024 | 158,61 | 160,26 | 157,16 | 158,40 | 158,40 | 87.282 |
11 apr 2024 | 157,27 | 159,68 | 156,49 | 157,55 | 157,55 | 74.313 |
10 apr 2024 | 157,67 | 158,00 | 154,69 | 155,40 | 155,40 | 61.850 |
09 apr 2024 | 155,10 | 158,50 | 154,84 | 155,40 | 155,40 | 895.417 |
08 apr 2024 | 152,25 | 155,25 | 152,00 | 154,90 | 154,90 | 76.482 |
05 apr 2024 | 148,94 | 153,40 | 148,85 | 152,65 | 152,65 | 80.333 |
04 apr 2024 | 154,70 | 154,76 | 152,24 | 153,70 | 153,70 | 98.142 |
03 apr 2024 | 154,11 | 154,84 | 152,77 | 154,00 | 154,00 | 78.069 |
02 apr 2024 | 155,30 | 155,30 | 152,14 | 153,10 | 153,10 | 77.175 |
28 mar 2024 | 150,66 | 151,42 | 150,15 | 150,50 | 150,50 | 1.713.630 |
27 mar 2024 | 151,09 | 151,61 | 148,93 | 149,50 | 149,50 | 71.412 |
26 mar 2024 | 151,00 | 152,26 | 150,00 | 151,50 | 151,50 | 79.853 |
25 mar 2024 | 150,50 | 150,77 | 147,87 | 149,50 | 149,50 | 212.813 |
22 mar 2024 | 147,63 | 151,58 | 147,00 | 150,50 | 150,50 | 320.069 |
21 mar 2024 | 149,10 | 150,30 | 146,90 | 148,00 | 148,00 | 99.892 |
20 mar 2024 | 146,86 | 148,84 | 146,44 | 147,50 | 147,50 | 1.575.020 |
19 mar 2024 | 147,00 | 148,79 | 146,08 | 146,00 | 146,00 | 87.337 |
18 mar 2024 | 141,64 | 152,11 | 141,64 | 148,75 | 148,75 | 573.253 |
15 mar 2024 | 139,00 | 143,14 | 139,00 | 140,25 | 140,25 | 111.786 |
14 mar 2024 | 141,00 | 143,59 | 139,79 | 142,00 | 142,00 | 737.978 |
13 mar 2024 | 138,55 | 141,07 | 138,55 | 140,75 | 140,75 | 73.398 |
12 mar 2024 | 139,00 | 139,25 | 136,66 | 138,75 | 138,75 | 55.475 |
11 mar 2024 | 135,49 | 139,08 | 135,30 | 138,75 | 138,75 | 225.600 |
08 mar 2024 | 134,27 | 138,08 | 134,00 | 137,00 | 137,00 | 166.441 |
07 mar 2024 | 131,39 | 134,92 | 130,41 | 134,00 | 134,00 | 89.427 |
06 mar 2024 | 132,89 | 133,58 | 130,85 | 131,50 | 131,50 | 86.818 |
05 mar 2024 | 135,00 | 135,00 | 130,67 | 131,50 | 131,50 | 104.641 |
04 mar 2024 | 138,46 | 138,46 | 131,94 | 132,25 | 132,25 | 157.434 |
01 mar 2024 | 138,98 | 139,00 | 137,25 | 137,75 | 137,75 | 93.405 |
29 feb 2024 | 136,21 | 138,85 | 135,75 | 136,75 | 136,75 | 466.735 |
28 feb 2024 | 138,50 | 138,88 | 135,63 | 136,00 | 136,00 | 333.029 |
27 feb 2024 | 138,18 | 138,70 | 137,09 | 136,25 | 136,25 | 95.723 |
26 feb 2024 | 143,82 | 143,82 | 137,64 | 142,00 | 142,00 | 166.436 |
23 feb 2024 | 143,18 | 144,65 | 143,18 | 142,00 | 142,00 | 1.472.102 |
22 feb 2024 | 144,64 | 145,44 | 142,85 | 143,50 | 143,50 | 100.707 |
21 feb 2024 | 141,23 | 142,63 | 140,69 | 142,25 | 142,25 | 46.815 |
20 feb 2024 | 140,20 | 142,07 | 139,55 | 141,75 | 141,75 | 88.887 |
19 feb 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | 2.661 |
16 feb 2024 | 139,50 | 143,50 | 139,50 | 141,50 | 141,50 | 239.540 |
15 feb 2024 | 145,50 | 145,94 | 140,45 | 141,50 | 141,50 | 468.888 |
14 feb 2024 | 145,22 | 146,51 | 144,10 | 145,00 | 145,00 | 1.107.483 |
13 feb 2024 | 147,36 | 147,36 | 144,00 | 146,00 | 146,00 | 64.181 |
12 feb 2024 | 148,92 | 149,33 | 147,82 | 148,50 | 148,50 | 99.868 |
09 feb 2024 | 146,08 | 149,41 | 146,08 | 148,50 | 148,50 | 75.119 |
08 feb 2024 | 145,52 | 146,34 | 145,11 | 145,75 | 145,75 | 64.824 |
07 feb 2024 | 144,20 | 145,35 | 143,93 | 144,50 | 144,50 | 60.552 |
06 feb 2024 | 145,00 | 145,27 | 143,20 | 144,50 | 144,50 | 1.056.373 |
05 feb 2024 | 142,28 | 145,46 | 142,28 | 143,25 | 143,25 | 1.564.882 |
02 feb 2024 | 142,52 | 143,66 | 136,50 | 139,50 | 139,50 | 778.099 |
01 feb 2024 | 141,00 | 143,06 | 140,10 | 141,50 | 141,50 | 379.988 |
31 gen 2024 | 146,00 | 146,00 | 140,73 | 142,00 | 142,00 | 216.698 |
30 gen 2024 | 153,50 | 153,97 | 151,60 | 152,50 | 152,50 | 225.249 |
29 gen 2024 | 152,00 | 152,80 | 151,47 | 152,00 | 152,00 | 55.781 |
26 gen 2024 | 150,92 | 152,52 | 150,33 | 152,00 | 152,00 | 47.337 |
25 gen 2024 | 148,99 | 153,04 | 148,99 | 152,75 | 152,75 | 108.470 |
24 gen 2024 | 147,50 | 149,83 | 147,04 | 149,00 | 149,00 | 747.100 |
23 gen 2024 | 147,00 | 147,15 | 145,55 | 144,75 | 144,75 | 528.507 |
22 gen 2024 | 147,46 | 148,38 | 146,58 | 147,25 | 147,25 | 69.905 |
19 gen 2024 | 143,48 | 146,37 | 143,48 | 146,00 | 146,00 | 613.465 |
18 gen 2024 | 142,20 | 144,20 | 142,00 | 144,00 | 144,00 | 87.079 |
17 gen 2024 | 141,49 | 141,77 | 138,91 | 141,00 | 141,00 | 59.908 |
16 gen 2024 | 142,11 | 144,29 | 141,66 | 142,75 | 142,75 | 239.179 |
15 gen 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 143,00 | 1.168 |
12 gen 2024 | 141,40 | 143,18 | 141,40 | 142,75 | 142,75 | 339.512 |
11 gen 2024 | 142,00 | 145,16 | 140,66 | 141,50 | 141,50 | 73.344 |
10 gen 2024 | 141,23 | 142,84 | 140,93 | 141,75 | 141,75 | 540.677 |
09 gen 2024 | 138,80 | 141,47 | 138,24 | 140,25 | 140,25 | 73.415 |
08 gen 2024 | 135,00 | 138,45 | 135,00 | 137,25 | 137,25 | 52.731 |
05 gen 2024 | 136,15 | 137,15 | 135,51 | 135,75 | 135,75 | 151.206 |
04 gen 2024 | 138,89 | 139,15 | 136,99 | 138,75 | 138,75 | 377.613 |
03 gen 2024 | 137,54 | 139,33 | 137,00 | 138,75 | 138,75 | 191.883 |
02 gen 2024 | 138,68 | 139,44 | 136,48 | 137,50 | 137,50 | 85.769 |
29 dic 2023 | 140,00 | 140,35 | 138,79 | 140,25 | 140,25 | 44.094 |
28 dic 2023 | 140,67 | 141,09 | 139,75 | 140,25 | 140,25 | 49.975 |
27 dic 2023 | 141,59 | 142,04 | 139,97 | 140,25 | 140,25 | 48.495 |
22 dic 2023 | 140,27 | 141,96 | 140,13 | 140,50 | 140,50 | 82.380 |
21 dic 2023 | 138,46 | 140,59 | 138,46 | 132,00 | 132,00 | 121.430 |
20 dic 2023 | 136,57 | 141,69 | 136,28 | 132,00 | 132,00 | 932.280 |
19 dic 2023 | 135,66 | 137,45 | 135,66 | 132,00 | 132,00 | 66.498 |
18 dic 2023 | 132,99 | 137,14 | 132,50 | 132,00 | 132,00 | 3.669.263 |
15 dic 2023 | 132,12 | 133,49 | 131,18 | 132,00 | 132,00 | 107.558 |
14 dic 2023 | 133,75 | 133,89 | 129,70 | 130,75 | 130,75 | 188.518 |
13 dic 2023 | 133,14 | 133,50 | 131,91 | 132,25 | 132,25 | 144.797 |
12 dic 2023 | 132,25 | 133,00 | 131,27 | 132,25 | 132,25 | 51.583 |
11 dic 2023 | 133,72 | 134,99 | 131,44 | 135,00 | 135,00 | 439.096 |
*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...