Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 159,78 | 162,90 | 159,78 | 161,50 | 161,50 | 338 |
07 mag 2024 | 157,62 | 158,96 | 156,00 | 156,00 | 156,00 | 460 |
06 mag 2024 | 156,50 | 156,96 | 156,48 | 156,42 | 156,42 | 111 |
03 mag 2024 | 154,84 | 154,84 | 154,18 | 154,18 | 154,18 | 39 |
02 mag 2024 | 154,68 | 154,80 | 152,94 | 153,00 | 153,00 | 1.301 |
30 apr 2024 | 156,80 | 156,82 | 155,00 | 155,70 | 155,70 | 145 |
29 apr 2024 | 156,08 | 156,08 | 154,16 | 155,88 | 155,88 | 319 |
26 apr 2024 | 157,50 | 157,54 | 153,00 | 153,00 | 153,00 | 779 |
25 apr 2024 | 161,32 | 161,32 | 155,00 | 155,00 | 155,00 | 937 |
24 apr 2024 | 162,80 | 164,80 | 162,06 | 162,30 | 162,30 | 253 |
23 apr 2024 | 161,06 | 162,48 | 160,72 | 162,62 | 162,62 | 312 |
22 apr 2024 | 160,24 | 161,38 | 159,60 | 161,08 | 161,08 | 272 |
19 apr 2024 | 159,40 | 160,76 | 159,40 | 160,18 | 160,18 | 122 |
18 apr 2024 | 161,00 | 161,00 | 159,00 | 160,88 | 160,88 | 466 |
17 apr 2024 | 160,10 | 161,34 | 159,84 | 159,88 | 159,88 | 77 |
16 apr 2024 | 158,78 | 159,22 | 157,56 | 158,00 | 158,00 | 981 |
16 apr 2024 | 2.8 Dividendo |
15 apr 2024 | 164,46 | 165,00 | 162,72 | 163,10 | 160,30 | 492 |
12 apr 2024 | 163,38 | 165,38 | 162,00 | 162,00 | 159,22 | 287 |
11 apr 2024 | 172,34 | 172,34 | 160,06 | 160,06 | 157,31 | 1.403 |
10 apr 2024 | 164,48 | 164,80 | 163,34 | 164,20 | 161,38 | 1.141 |
09 apr 2024 | 170,08 | 171,50 | 164,44 | 171,50 | 168,56 | 1.934 |
08 apr 2024 | 168,10 | 176,74 | 168,10 | 176,74 | 173,71 | 1.181 |
05 apr 2024 | 166,80 | 168,04 | 163,62 | 163,62 | 160,81 | 1.816 |
04 apr 2024 | 168,16 | 168,96 | 167,60 | 168,14 | 165,25 | 175 |
03 apr 2024 | 167,04 | 167,94 | 167,04 | 167,82 | 164,94 | 103 |
02 apr 2024 | 170,64 | 171,10 | 166,60 | 167,36 | 164,49 | 558 |
28 mar 2024 | 171,34 | 172,16 | 170,88 | 171,02 | 168,08 | 330 |
27 mar 2024 | 171,22 | 172,34 | 170,60 | 170,60 | 167,67 | 1.095 |
26 mar 2024 | 170,26 | 171,08 | 169,62 | 170,64 | 167,71 | 597 |
25 mar 2024 | 170,28 | 170,66 | 169,96 | 170,24 | 167,32 | 1.212 |
22 mar 2024 | 169,82 | 170,90 | 169,64 | 170,08 | 167,16 | 316 |
21 mar 2024 | 169,52 | 169,76 | 167,00 | 167,00 | 164,13 | 618 |
20 mar 2024 | 167,64 | 168,44 | 151,00 | 151,00 | 148,41 | 1.773 |
19 mar 2024 | 165,56 | 167,28 | 165,40 | 165,50 | 162,66 | 708 |
18 mar 2024 | 160,50 | 164,22 | 160,50 | 163,20 | 160,40 | 556 |
15 mar 2024 | 160,56 | 163,56 | 160,56 | 163,04 | 160,24 | 132 |
14 mar 2024 | 160,62 | 161,88 | 159,50 | 159,50 | 156,76 | 534 |
13 mar 2024 | 158,44 | 159,92 | 158,40 | 159,00 | 156,27 | 207 |
12 mar 2024 | 157,28 | 157,90 | 156,16 | 157,90 | 155,19 | 398 |
11 mar 2024 | 173,48 | 173,48 | 157,28 | 157,28 | 154,58 | 196 |
08 mar 2024 | 158,00 | 158,24 | 157,54 | 158,04 | 155,33 | 234 |
07 mar 2024 | 157,68 | 158,74 | 156,86 | 158,50 | 155,78 | 693 |
06 mar 2024 | 159,02 | 159,02 | 156,96 | 158,00 | 155,29 | 206 |
05 mar 2024 | 155,26 | 157,70 | 155,26 | 157,40 | 154,70 | 607 |
04 mar 2024 | 154,00 | 155,50 | 153,94 | 155,08 | 152,42 | 651 |
01 mar 2024 | 155,20 | 155,20 | 149,50 | 149,50 | 146,93 | 807 |
29 feb 2024 | 153,44 | 153,60 | 152,40 | 153,26 | 150,63 | 845 |
28 feb 2024 | 148,04 | 153,60 | 148,04 | 148,14 | 145,60 | 1.463 |
27 feb 2024 | 147,74 | 148,90 | 147,74 | 148,04 | 145,50 | 246 |
26 feb 2024 | 147,26 | 148,30 | 147,20 | 147,68 | 145,14 | 115 |
23 feb 2024 | 148,44 | 148,44 | 147,02 | 148,04 | 145,50 | 222 |
22 feb 2024 | 146,58 | 147,32 | 146,30 | 147,44 | 144,91 | 151 |
21 feb 2024 | 145,36 | 145,74 | 144,88 | 145,60 | 143,10 | 141 |
20 feb 2024 | 144,26 | 145,36 | 144,26 | 145,36 | 142,86 | 198 |
19 feb 2024 | 145,52 | 145,92 | 144,50 | 144,12 | 141,65 | 92 |
16 feb 2024 | 148,60 | 148,68 | 145,00 | 146,16 | 143,65 | 513 |
15 feb 2024 | 150,06 | 150,06 | 147,50 | 148,80 | 146,25 | 298 |
14 feb 2024 | 151,84 | 151,84 | 150,16 | 149,92 | 147,35 | 49 |
13 feb 2024 | 148,52 | 148,52 | 147,00 | 148,96 | 146,40 | 708 |
12 feb 2024 | 151,52 | 151,52 | 148,32 | 149,56 | 146,99 | 385 |
09 feb 2024 | 151,30 | 151,36 | 148,56 | 150,44 | 147,86 | 1.154 |
08 feb 2024 | 151,10 | 151,18 | 150,08 | 150,92 | 148,33 | 80 |
07 feb 2024 | 152,38 | 152,84 | 151,42 | 151,48 | 148,88 | 154 |
06 feb 2024 | 150,16 | 152,04 | 150,16 | 151,66 | 149,06 | 375 |
05 feb 2024 | 148,86 | 149,74 | 148,00 | 148,00 | 145,46 | 238 |
02 feb 2024 | 149,00 | 149,70 | 149,00 | 149,06 | 146,50 | 134 |
01 feb 2024 | 147,34 | 147,98 | 146,96 | 147,00 | 144,48 | 88 |
31 gen 2024 | 149,68 | 149,68 | 147,24 | 147,40 | 144,87 | 150 |
30 gen 2024 | 149,76 | 150,90 | 149,44 | 149,84 | 147,27 | 571 |
29 gen 2024 | 149,06 | 149,62 | 149,06 | 149,10 | 146,54 | 208 |
26 gen 2024 | 148,44 | 149,20 | 148,34 | 149,20 | 146,64 | 386 |
25 gen 2024 | 147,58 | 148,30 | 147,58 | 148,44 | 145,89 | 74 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 150,34 | 153,00 | 149,90 | 153,00 | 150,37 | 262 |
19 gen 2024 | 150,04 | 150,46 | 148,20 | 148,68 | 146,13 | 296 |
18 gen 2024 | 148,40 | 150,00 | 148,40 | 149,82 | 147,25 | 232 |
17 gen 2024 | 146,16 | 147,30 | 146,06 | 147,08 | 144,56 | 452 |
16 gen 2024 | 150,00 | 150,00 | 146,84 | 147,64 | 145,11 | 450 |
15 gen 2024 | 149,10 | 149,18 | 147,90 | 148,38 | 145,83 | 734 |
12 gen 2024 | 146,00 | 149,14 | 146,00 | 148,82 | 146,27 | 1.871 |
11 gen 2024 | 144,34 | 145,06 | 143,78 | 143,90 | 141,43 | 122 |
10 gen 2024 | 143,22 | 144,82 | 143,22 | 143,94 | 141,47 | 1.317 |
09 gen 2024 | 144,76 | 144,76 | 142,82 | 143,08 | 140,62 | 2.542 |
08 gen 2024 | 148,00 | 148,00 | 140,90 | 143,16 | 140,70 | 1.078 |
05 gen 2024 | 139,06 | 139,82 | 138,58 | 139,74 | 137,34 | 590 |
04 gen 2024 | 138,58 | 139,42 | 138,46 | 139,60 | 137,20 | 5.496 |
03 gen 2024 | 139,60 | 140,02 | 136,70 | 137,10 | 134,75 | 2.267 |
02 gen 2024 | 141,22 | 141,82 | 140,94 | 141,30 | 138,87 | 411 |
29 dic 2023 | 140,00 | 140,40 | 139,82 | 139,74 | 137,34 | 407 |
28 dic 2023 | 137,80 | 139,90 | 137,80 | 139,80 | 137,40 | 130 |
27 dic 2023 | 140,10 | 140,10 | 138,86 | 139,42 | 137,03 | 79 |
22 dic 2023 | 139,30 | 139,90 | 138,90 | 139,38 | 136,99 | 28 |
21 dic 2023 | 138,16 | 138,44 | 138,16 | 138,76 | 136,38 | 331 |
20 dic 2023 | 138,94 | 138,94 | 137,66 | 138,08 | 135,71 | 261 |
19 dic 2023 | 138,22 | 139,88 | 138,22 | 139,98 | 137,58 | 86 |
18 dic 2023 | 139,08 | 139,66 | 138,48 | 138,74 | 136,36 | 1.212 |
15 dic 2023 | 140,74 | 141,58 | 138,86 | 139,86 | 137,46 | 728 |
14 dic 2023 | 143,66 | 143,66 | 140,06 | 140,10 | 137,69 | 517 |
*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...