Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 214,30 | 214,30 | 368 |
01 mag 2024 | 223,30 | 223,30 | 223,30 | 223,30 | 223,30 | - |
30 apr 2024 | 222,50 | 223,20 | 219,00 | 223,30 | 223,30 | 195.527 |
29 apr 2024 | 223,30 | 224,80 | 222,00 | 223,30 | 223,30 | 3.073 |
26 apr 2024 | 217,80 | 226,00 | 216,20 | 223,70 | 223,70 | 46.807 |
25 apr 2024 | 210,40 | 216,40 | 210,40 | 216,20 | 216,20 | 123.357 |
24 apr 2024 | 200,85 | 213,60 | 198,20 | 212,90 | 212,90 | 64.552 |
23 apr 2024 | 183,75 | 200,20 | 184,80 | 198,25 | 198,25 | 673.732 |
22 apr 2024 | 175,05 | 175,90 | 174,10 | 175,05 | 175,05 | 15.330 |
19 apr 2024 | 171,85 | 176,50 | 171,30 | 174,15 | 174,15 | 24.128 |
18 apr 2024 | 175,45 | 178,40 | 169,10 | 172,50 | 172,50 | 55.692 |
17 apr 2024 | 175,75 | 178,80 | 175,10 | 176,20 | 176,20 | 204.033 |
16 apr 2024 | 174,15 | 175,90 | 174,00 | 174,15 | 174,15 | 88.300 |
15 apr 2024 | 179,35 | 180,60 | 177,10 | 179,35 | 179,35 | 77.871 |
12 apr 2024 | 186,65 | 187,80 | 177,49 | 177,80 | 177,80 | 169.901 |
11 apr 2024 | 182,65 | 185,90 | 179,40 | 184,90 | 184,90 | 65.952 |
10 apr 2024 | 182,45 | 183,90 | 179,20 | 182,35 | 182,35 | 15.158 |
09 apr 2024 | 186,25 | 187,00 | 180,90 | 181,10 | 181,10 | 339.051 |
08 apr 2024 | 184,40 | 186,70 | 184,30 | 187,15 | 187,15 | 727.794 |
05 apr 2024 | 179,25 | 185,70 | 180,70 | 184,20 | 184,20 | 20.000 |
04 apr 2024 | 183,45 | 184,20 | 183,50 | 183,45 | 183,45 | 6.804 |
03 apr 2024 | 181,40 | 184,70 | 179,00 | 181,10 | 181,10 | 13.296 |
02 apr 2024 | 183,65 | 189,40 | 181,70 | 181,70 | 181,70 | 131.301 |
28 mar 2024 | 192,10 | 192,10 | 190,96 | 191,65 | 191,65 | 1.678 |
27 mar 2024 | 197,50 | 198,80 | 189,30 | 191,65 | 191,65 | 10.580 |
26 mar 2024 | 200,60 | 199,50 | 191,50 | 196,75 | 196,75 | 699.721 |
25 mar 2024 | 195,55 | 201,00 | 196,10 | 201,00 | 201,00 | 39.489 |
22 mar 2024 | 193,50 | 196,52 | 194,99 | 194,05 | 194,05 | 36.713 |
22 mar 2024 | 0.65 Dividendo |
21 mar 2024 | 198,05 | 199,90 | 195,00 | 197,30 | 196,65 | 22.470 |
20 mar 2024 | 195,60 | 196,38 | 194,30 | 195,60 | 194,96 | 4.849 |
19 mar 2024 | 193,20 | 196,20 | 193,30 | 196,50 | 195,85 | 6.736 |
18 mar 2024 | 194,55 | 195,20 | 193,50 | 195,15 | 194,51 | 83.042 |
15 mar 2024 | 190,65 | 193,50 | 190,20 | 190,65 | 190,02 | 4.355 |
14 mar 2024 | 191,65 | 191,00 | 187,00 | 188,80 | 188,18 | 3.653 |
13 mar 2024 | 187,65 | 191,90 | 186,90 | 190,25 | 189,62 | 8.233 |
12 mar 2024 | 186,55 | 187,10 | 181,90 | 186,65 | 186,04 | 4.477 |
11 mar 2024 | 187,55 | 188,27 | 186,21 | 187,35 | 186,73 | 2.276 |
08 mar 2024 | 191,75 | 191,50 | 188,60 | 188,90 | 188,28 | 5.781 |
07 mar 2024 | 184,60 | 192,00 | 184,80 | 189,90 | 189,27 | 5.102 |
06 mar 2024 | 183,35 | 185,99 | 180,80 | 185,70 | 185,09 | 249.797 |
05 mar 2024 | 186,05 | 187,80 | 183,76 | 183,35 | 182,75 | 2.850 |
04 mar 2024 | 188,70 | 188,70 | 184,90 | 185,00 | 184,39 | 409.862 |
01 mar 2024 | 191,75 | 193,40 | 187,90 | 188,80 | 188,18 | 78.837 |
29 feb 2024 | 184,40 | 189,60 | 184,00 | 187,05 | 186,43 | 15.367 |
28 feb 2024 | 178,35 | 187,10 | 178,10 | 186,25 | 185,64 | 29.970 |
27 feb 2024 | 178,45 | 182,50 | 175,65 | 178,05 | 177,46 | 270.732 |
26 feb 2024 | 175,15 | 179,90 | 175,20 | 178,55 | 177,96 | 274.812 |
23 feb 2024 | 170,85 | 175,54 | 168,80 | 173,30 | 172,73 | 7.464 |
22 feb 2024 | 168,70 | 172,40 | 169,30 | 170,85 | 170,29 | 8.849 |
21 feb 2024 | 166,75 | 166,90 | 163,40 | 164,20 | 163,66 | 6.311 |
20 feb 2024 | 166,15 | 166,50 | 165,00 | 166,15 | 165,60 | 8.254 |
19 feb 2024 | 163,35 | 165,99 | 162,60 | 165,30 | 164,76 | 1.448 |
16 feb 2024 | 163,35 | 167,00 | 163,20 | 163,55 | 163,01 | 8.368 |
15 feb 2024 | 161,00 | 162,21 | 159,80 | 161,30 | 160,77 | 4.291 |
14 feb 2024 | 162,75 | 163,20 | 157,70 | 159,85 | 159,32 | 5.399 |
13 feb 2024 | 165,30 | 165,40 | 162,89 | 162,95 | 162,41 | 266.446 |
12 feb 2024 | 162,35 | 165,20 | 162,50 | 164,60 | 164,06 | 2.854 |
09 feb 2024 | 158,05 | 161,69 | 158,00 | 160,30 | 159,77 | 17.844 |
08 feb 2024 | 152,60 | 158,60 | 152,72 | 157,10 | 156,58 | 5.152 |
07 feb 2024 | 151,45 | 153,60 | 151,72 | 153,50 | 152,99 | 6.535 |
06 feb 2024 | 154,15 | 154,00 | 149,60 | 151,75 | 151,25 | 8.085 |
05 feb 2024 | 151,45 | 153,80 | 151,30 | 153,30 | 152,79 | 2.523 |
02 feb 2024 | 158,95 | 160,60 | 150,79 | 151,45 | 150,95 | 10.003 |
01 feb 2024 | 167,65 | 165,10 | 153,64 | 157,40 | 156,88 | 22.699 |
31 gen 2024 | 168,40 | 169,60 | 166,01 | 165,90 | 165,35 | 3.071 |
30 gen 2024 | 165,30 | 169,20 | 166,12 | 168,00 | 167,45 | 763 |
29 gen 2024 | 161,40 | 164,82 | 161,20 | 163,55 | 163,01 | 3.041 |
26 gen 2024 | 164,20 | 164,30 | 160,49 | 161,70 | 161,17 | 338.337 |
25 gen 2024 | 162,75 | 164,32 | 163,50 | 162,75 | 162,21 | 2.546 |
24 gen 2024 | 156,30 | 164,60 | 158,30 | 162,75 | 162,21 | 5.759 |
23 gen 2024 | 157,90 | 155,80 | 153,90 | 155,45 | 154,94 | 7.657 |
22 gen 2024 | 156,00 | 157,40 | 144,90 | 157,10 | 156,58 | 217.973 |
19 gen 2024 | 157,90 | 159,00 | 155,10 | 154,65 | 154,14 | 5.280 |
18 gen 2024 | 156,60 | 158,50 | 156,00 | 156,00 | 155,49 | 16.735 |
17 gen 2024 | 154,25 | 156,11 | 152,40 | 155,35 | 154,84 | 5.049 |
16 gen 2024 | 153,70 | 156,00 | 152,20 | 154,85 | 154,34 | 822.016 |
15 gen 2024 | 153,90 | 154,90 | 153,20 | 153,30 | 152,79 | 7.812 |
12 gen 2024 | 154,75 | 157,40 | 154,70 | 156,00 | 155,49 | 25.822 |
11 gen 2024 | 161,40 | 160,60 | 152,79 | 153,10 | 152,60 | 20.053 |
10 gen 2024 | 158,85 | 161,10 | 158,20 | 158,25 | 157,73 | 4.888 |
09 gen 2024 | 161,30 | 162,50 | 157,80 | 157,50 | 156,98 | 53.075 |
08 gen 2024 | 157,00 | 157,90 | 156,10 | 157,00 | 156,48 | 11.233 |
05 gen 2024 | 158,05 | 159,30 | 157,61 | 158,35 | 157,83 | 3.558 |
04 gen 2024 | 155,45 | 159,70 | 154,10 | 158,35 | 157,83 | 14.161 |
03 gen 2024 | 159,65 | 158,56 | 155,30 | 157,30 | 156,78 | 12.646 |
02 gen 2024 | 163,55 | 165,10 | 159,40 | 161,10 | 160,57 | 4.988 |
29 dic 2023 | 160,90 | 164,40 | 160,40 | 161,40 | 160,87 | 9.725 |
28 dic 2023 | 153,30 | 160,60 | 154,40 | 159,55 | 159,02 | 19.234 |
27 dic 2023 | 151,85 | 153,40 | 151,90 | 151,35 | 150,85 | 3.763 |
22 dic 2023 | 152,20 | 152,21 | 150,70 | 151,65 | 151,15 | 3.784 |
21 dic 2023 | 152,40 | 153,10 | 150,40 | 151,25 | 150,75 | 14.856 |
20 dic 2023 | 152,70 | 153,70 | 150,70 | 153,30 | 152,79 | 38.372 |
19 dic 2023 | 150,65 | 152,70 | 150,30 | 152,20 | 151,70 | 11.498 |
18 dic 2023 | 149,30 | 152,00 | 149,90 | 151,85 | 151,35 | 461.726 |
15 dic 2023 | 145,30 | 151,80 | 145,30 | 150,05 | 149,56 | 30.856 |
14 dic 2023 | 140,80 | 146,10 | 140,00 | 144,00 | 143,53 | 24.566 |
13 dic 2023 | 141,70 | 143,00 | 139,40 | 139,85 | 139,39 | 12.901 |
12 dic 2023 | 142,25 | 142,10 | 138,70 | 139,85 | 139,39 | 15.802 |
11 dic 2023 | 138,95 | 141,99 | 140,20 | 140,30 | 139,84 | 9.988 |
*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...