Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 171,50 | 174,80 | 171,50 | 174,80 | 174,80 | 144 |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 178,20 | 182,30 | 178,20 | 180,96 | 180,96 | 2.676 |
25 apr 2024 | 177,71 | 178,15 | 176,51 | 177,62 | 177,62 | 1.103 |
24 apr 2024 | 184,30 | 184,30 | 182,87 | 183,45 | 183,45 | 778 |
23 apr 2024 | 181,30 | 182,10 | 180,17 | 182,04 | 182,04 | 1.059 |
22 apr 2024 | 179,90 | 181,45 | 179,40 | 180,48 | 180,48 | 1.415 |
19 apr 2024 | 176,90 | 176,99 | 176,37 | 176,62 | 176,62 | 1.879 |
18 apr 2024 | 182,90 | 182,90 | 179,00 | 180,06 | 180,06 | 1.769 |
17 apr 2024 | 183,44 | 184,36 | 182,99 | 183,61 | 183,61 | 2.165 |
16 apr 2024 | 180,80 | 181,00 | 179,99 | 180,95 | 180,95 | 1.748 |
15 apr 2024 | 181,80 | 183,24 | 181,46 | 181,78 | 181,78 | 1.872 |
12 apr 2024 | 184,30 | 184,77 | 180,00 | 180,96 | 180,96 | 2.576 |
11 apr 2024 | 184,20 | 184,80 | 182,64 | 183,93 | 183,93 | 1.612 |
10 apr 2024 | 189,00 | 189,00 | 184,00 | 184,02 | 184,02 | 1.977 |
09 apr 2024 | 189,00 | 191,02 | 188,00 | 189,81 | 189,81 | 3.017 |
08 apr 2024 | 185,50 | 188,51 | 185,50 | 186,55 | 186,55 | 2.006 |
05 apr 2024 | 184,56 | 185,68 | 183,79 | 185,68 | 185,68 | 1.384 |
04 apr 2024 | 185,30 | 186,70 | 183,20 | 184,67 | 184,67 | 769 |
03 apr 2024 | 184,91 | 185,86 | 183,28 | 183,28 | 183,28 | 1.721 |
02 apr 2024 | 185,90 | 186,20 | 181,10 | 182,86 | 182,86 | 21.654 |
28 mar 2024 | 180,10 | 188,30 | 180,10 | 184,04 | 184,04 | 4.126 |
27 mar 2024 | 181,70 | 184,71 | 181,70 | 184,71 | 184,71 | 5.885 |
26 mar 2024 | 183,20 | 183,28 | 181,50 | 181,96 | 181,96 | 2.444 |
25 mar 2024 | 183,00 | 183,20 | 179,47 | 180,15 | 180,15 | 2.800 |
22 mar 2024 | 182,80 | 186,20 | 182,46 | 183,90 | 183,90 | 718 |
21 mar 2024 | 183,80 | 186,11 | 183,80 | 185,54 | 185,54 | 19.959 |
20 mar 2024 | 183,50 | 185,08 | 181,09 | 181,67 | 181,67 | 4.347 |
19 mar 2024 | 180,00 | 181,28 | 179,54 | 179,98 | 179,98 | 1.516 |
18 mar 2024 | 182,60 | 182,60 | 179,93 | 181,24 | 181,24 | 1.137 |
15 mar 2024 | 182,10 | 182,10 | 180,73 | 181,49 | 181,49 | 260 |
14 mar 2024 | 173,00 | 178,80 | 173,00 | 178,37 | 178,37 | 3.506 |
13 mar 2024 | 178,10 | 178,10 | 172,69 | 173,02 | 173,02 | 3.551 |
12 mar 2024 | 177,80 | 178,00 | 177,31 | 178,00 | 178,00 | 598 |
11 mar 2024 | 178,30 | 178,30 | 175,17 | 177,14 | 177,14 | 2.036 |
08 mar 2024 | 175,80 | 180,16 | 175,77 | 177,12 | 177,12 | 3.785 |
07 mar 2024 | 164,70 | 173,99 | 164,00 | 164,23 | 164,23 | 17.717 |
06 mar 2024 | 164,54 | 165,04 | 164,03 | 164,50 | 164,50 | 1.547 |
05 mar 2024 | 164,70 | 165,50 | 163,60 | 165,29 | 165,29 | 2.270 |
04 mar 2024 | 165,40 | 169,00 | 165,40 | 168,50 | 168,50 | 1.602 |
01 mar 2024 | 161,50 | 162,09 | 160,44 | 161,29 | 161,29 | 855 |
29 feb 2024 | 162,70 | 162,70 | 160,49 | 160,50 | 160,50 | 2.198 |
28 feb 2024 | 161,69 | 162,57 | 161,31 | 161,77 | 161,77 | 678 |
27 feb 2024 | 161,10 | 162,29 | 160,49 | 160,96 | 160,96 | 632 |
26 feb 2024 | 158,60 | 160,50 | 156,90 | 156,90 | 156,90 | 1.210 |
23 feb 2024 | 158,70 | 158,98 | 156,87 | 157,97 | 157,97 | 1.118 |
22 feb 2024 | 157,70 | 159,02 | 157,64 | 158,25 | 158,25 | 1.263 |
21 feb 2024 | 153,00 | 154,71 | 153,00 | 153,13 | 153,13 | 1.008 |
20 feb 2024 | 153,10 | 154,09 | 153,10 | 154,02 | 154,02 | 409 |
19 feb 2024 | 154,30 | 154,50 | 153,00 | 153,85 | 153,85 | 591 |
16 feb 2024 | 158,50 | 158,50 | 154,74 | 156,94 | 156,94 | 2.163 |
15 feb 2024 | 157,60 | 157,60 | 156,50 | 156,88 | 156,88 | 396 |
14 feb 2024 | 154,88 | 155,84 | 152,00 | 153,41 | 153,41 | 1.149 |
13 feb 2024 | 156,30 | 156,30 | 151,34 | 151,34 | 151,34 | 1.437 |
12 feb 2024 | 158,70 | 158,70 | 156,11 | 157,70 | 157,70 | 906 |
09 feb 2024 | 156,76 | 157,82 | 156,76 | 157,27 | 157,27 | 350 |
08 feb 2024 | 156,20 | 159,00 | 155,40 | 158,31 | 158,31 | 1.374 |
07 feb 2024 | 154,65 | 154,65 | 154,18 | 154,21 | 154,21 | 1.473 |
06 feb 2024 | 154,30 | 155,10 | 153,40 | 153,93 | 153,93 | 17.554 |
05 feb 2024 | 156,90 | 157,30 | 154,30 | 155,85 | 155,85 | 940 |
02 feb 2024 | 160,80 | 160,80 | 158,14 | 158,14 | 158,14 | 177 |
01 feb 2024 | 155,70 | 160,60 | 155,70 | 158,67 | 158,67 | 110 |
31 gen 2024 | 155,30 | 156,62 | 155,30 | 156,50 | 156,50 | 1.652 |
30 gen 2024 | 155,80 | 156,30 | 154,76 | 155,06 | 155,06 | 530 |
29 gen 2024 | 152,70 | 155,01 | 151,30 | 151,30 | 151,30 | 710 |
26 gen 2024 | 155,92 | 156,50 | 155,92 | 156,50 | 156,50 | 557 |
25 gen 2024 | 156,70 | 157,40 | 153,47 | 157,40 | 157,40 | 829 |
24 gen 2024 | 155,80 | 156,76 | 155,12 | 155,71 | 155,71 | 717 |
23 gen 2024 | 157,60 | 157,60 | 155,72 | 155,72 | 155,72 | 2.535 |
22 gen 2024 | 157,80 | 157,80 | 156,48 | 156,61 | 156,61 | 662 |
19 gen 2024 | 155,49 | 156,22 | 154,94 | 155,56 | 155,56 | 1.487 |
18 gen 2024 | 153,90 | 158,60 | 153,90 | 156,90 | 156,90 | 2.116 |
17 gen 2024 | 151,60 | 152,30 | 150,04 | 152,08 | 152,08 | 1.780 |
16 gen 2024 | 155,10 | 155,70 | 154,73 | 155,70 | 155,70 | 794 |
15 gen 2024 | 154,40 | 156,77 | 153,70 | 153,70 | 153,70 | 3.161 |
12 gen 2024 | 153,35 | 154,31 | 153,04 | 153,04 | 153,04 | 3.907 |
11 gen 2024 | 149,50 | 153,70 | 147,83 | 152,30 | 152,30 | 1.634 |
10 gen 2024 | 146,50 | 146,97 | 146,16 | 146,50 | 146,50 | 234 |
09 gen 2024 | 147,80 | 147,80 | 144,20 | 146,99 | 146,99 | 888 |
08 gen 2024 | 148,80 | 149,70 | 147,56 | 148,18 | 148,18 | 1.245 |
05 gen 2024 | 151,90 | 151,92 | 148,80 | 148,89 | 148,89 | 635 |
04 gen 2024 | 151,82 | 153,20 | 150,85 | 152,36 | 152,36 | 648 |
03 gen 2024 | 155,50 | 155,50 | 151,85 | 154,58 | 154,58 | 884 |
02 gen 2024 | 160,00 | 160,00 | 155,67 | 155,79 | 155,79 | 570 |
29 dic 2023 | 159,30 | 159,61 | 158,94 | 159,43 | 159,43 | 344 |
28 dic 2023 | 158,70 | 159,12 | 157,78 | 158,54 | 158,54 | 256 |
27 dic 2023 | 158,50 | 159,50 | 158,50 | 158,81 | 158,81 | 32 |
22 dic 2023 | 157,50 | 158,90 | 157,00 | 158,73 | 158,73 | 770 |
21 dic 2023 | 158,31 | 158,31 | 156,74 | 158,30 | 158,30 | 644 |
20 dic 2023 | 156,87 | 156,91 | 150,78 | 155,15 | 155,15 | 2.322 |
19 dic 2023 | 161,10 | 161,10 | 157,08 | 158,20 | 158,20 | 3.052 |
18 dic 2023 | 162,20 | 162,20 | 157,70 | 158,00 | 158,00 | 2.461 |
15 dic 2023 | 155,40 | 159,61 | 151,76 | 151,90 | 151,90 | 1.206 |
14 dic 2023 | 148,60 | 151,50 | 148,60 | 149,10 | 149,10 | 1.194 |
13 dic 2023 | 147,90 | 147,90 | 147,60 | 147,61 | 147,61 | 318 |
12 dic 2023 | 147,00 | 147,01 | 144,79 | 147,00 | 147,00 | 470 |
11 dic 2023 | 147,80 | 148,50 | 145,65 | 145,80 | 145,80 | 362 |
08 dic 2023 | 144,40 | 147,80 | 144,40 | 146,63 | 146,63 | 773 |
07 dic 2023 | 144,30 | 146,40 | 144,00 | 144,15 | 144,15 | 1.378 |
06 dic 2023 | 143,29 | 143,73 | 143,28 | 143,73 | 143,73 | 1.568 |
*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...