Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 143,34 | 155,28 | 142,70 | 155,08 | 155,08 | 11.162 |
19 giu 2024 | 143,54 | 143,54 | 141,24 | 143,00 | 143,00 | 5.533 |
18 giu 2024 | 146,74 | 147,60 | 143,54 | 143,54 | 143,54 | 4.558 |
17 giu 2024 | 149,40 | 149,76 | 144,00 | 146,04 | 146,04 | 2.934 |
14 giu 2024 | 149,34 | 150,70 | 147,84 | 148,62 | 148,62 | 5.613 |
13 giu 2024 | 149,12 | 150,00 | 146,30 | 147,24 | 147,24 | 5.327 |
12 giu 2024 | 148,10 | 149,32 | 146,90 | 149,18 | 149,18 | 4.108 |
11 giu 2024 | 149,04 | 150,20 | 146,60 | 147,74 | 147,74 | 3.698 |
10 giu 2024 | 153,76 | 153,76 | 149,24 | 151,54 | 151,54 | 7.790 |
07 giu 2024 | 153,80 | 156,40 | 153,10 | 154,56 | 154,56 | 3.502 |
06 giu 2024 | 153,40 | 155,70 | 150,92 | 153,30 | 153,30 | 7.520 |
05 giu 2024 | 147,88 | 153,50 | 147,40 | 152,90 | 152,90 | 4.328 |
04 giu 2024 | 150,26 | 151,56 | 147,56 | 147,56 | 147,56 | 3.800 |
03 giu 2024 | 156,24 | 157,72 | 150,00 | 151,34 | 151,34 | 13.931 |
31 mag 2024 | 152,44 | 155,64 | 149,54 | 149,70 | 149,70 | 3.927 |
30 mag 2024 | 152,40 | 155,18 | 151,30 | 152,70 | 152,70 | 9.448 |
29 mag 2024 | 158,00 | 158,10 | 150,90 | 153,94 | 153,94 | 8.514 |
28 mag 2024 | 155,68 | 158,78 | 151,66 | 158,78 | 158,78 | 6.612 |
27 mag 2024 | 155,98 | 156,64 | 154,00 | 155,70 | 155,70 | 5.378 |
24 mag 2024 | 149,28 | 153,20 | 147,92 | 153,20 | 153,20 | 5.348 |
23 mag 2024 | 156,94 | 159,16 | 148,14 | 150,98 | 150,98 | 13.403 |
22 mag 2024 | 152,08 | 155,52 | 151,68 | 155,24 | 155,24 | 3.231 |
21 mag 2024 | 153,38 | 153,38 | 150,66 | 151,58 | 151,58 | 1.773 |
20 mag 2024 | 152,82 | 154,58 | 151,50 | 153,44 | 153,44 | 3.186 |
17 mag 2024 | 150,20 | 156,30 | 149,50 | 153,36 | 153,36 | 7.236 |
16 mag 2024 | 147,44 | 153,68 | 147,38 | 153,16 | 153,16 | 8.133 |
15 mag 2024 | 141,92 | 145,94 | 141,62 | 144,56 | 144,56 | 2.475 |
14 mag 2024 | 139,30 | 141,10 | 137,96 | 141,76 | 141,76 | 2.291 |
13 mag 2024 | 139,54 | 145,94 | 139,54 | 141,46 | 141,46 | 2.090 |
10 mag 2024 | 141,74 | 144,80 | 140,74 | 141,06 | 141,06 | 1.822 |
09 mag 2024 | 142,46 | 143,12 | 141,34 | 141,84 | 141,84 | 2.306 |
08 mag 2024 | 143,76 | 144,28 | 141,90 | 142,36 | 142,36 | 2.620 |
07 mag 2024 | 145,20 | 146,00 | 142,98 | 145,62 | 145,62 | 3.112 |
06 mag 2024 | 140,28 | 144,72 | 140,12 | 144,44 | 144,44 | 4.631 |
03 mag 2024 | 136,68 | 139,10 | 135,44 | 137,80 | 137,80 | 4.786 |
02 mag 2024 | 135,48 | 137,70 | 132,54 | 134,82 | 134,82 | 12.327 |
30 apr 2024 | 150,56 | 151,50 | 148,96 | 149,86 | 149,86 | 3.268 |
29 apr 2024 | 148,96 | 150,04 | 147,10 | 149,34 | 149,34 | 4.826 |
26 apr 2024 | 147,20 | 148,16 | 143,50 | 147,86 | 147,86 | 6.776 |
25 apr 2024 | 139,32 | 143,14 | 138,94 | 142,40 | 142,40 | 2.625 |
24 apr 2024 | 144,98 | 147,00 | 142,00 | 142,40 | 142,40 | 6.915 |
23 apr 2024 | 140,02 | 143,24 | 139,00 | 142,74 | 142,74 | 6.744 |
22 apr 2024 | 140,64 | 140,82 | 137,00 | 138,54 | 138,54 | 6.262 |
19 apr 2024 | 142,24 | 145,44 | 140,12 | 140,34 | 140,34 | 11.587 |
18 apr 2024 | 147,22 | 147,30 | 142,98 | 146,48 | 146,48 | 6.820 |
17 apr 2024 | 152,22 | 154,72 | 150,16 | 150,16 | 150,16 | 3.978 |
16 apr 2024 | 151,12 | 154,60 | 150,10 | 154,32 | 154,32 | 7.998 |
15 apr 2024 | 153,48 | 154,30 | 149,68 | 153,26 | 153,26 | 2.560 |
12 apr 2024 | 159,74 | 160,10 | 152,50 | 154,20 | 154,20 | 8.072 |
11 apr 2024 | 155,22 | 159,04 | 154,42 | 158,18 | 158,18 | 1.905 |
10 apr 2024 | 156,76 | 157,72 | 154,20 | 155,96 | 155,96 | 5.435 |
09 apr 2024 | 156,34 | 157,40 | 154,34 | 154,78 | 154,78 | 5.306 |
08 apr 2024 | 158,30 | 158,30 | 154,10 | 156,52 | 156,52 | 3.296 |
05 apr 2024 | 154,12 | 158,50 | 152,02 | 158,42 | 158,42 | 8.809 |
04 apr 2024 | 167,42 | 168,84 | 163,34 | 163,38 | 163,38 | 2.937 |
03 apr 2024 | 164,28 | 168,10 | 163,82 | 167,64 | 167,64 | 3.256 |
02 apr 2024 | 171,94 | 171,94 | 162,80 | 164,00 | 164,00 | 7.784 |
28 mar 2024 | 164,60 | 169,54 | 164,60 | 168,50 | 168,50 | 4.675 |
27 mar 2024 | 164,42 | 167,26 | 162,40 | 164,82 | 164,82 | 8.579 |
26 mar 2024 | 166,00 | 168,20 | 162,90 | 168,00 | 168,00 | 5.985 |
25 mar 2024 | 162,78 | 168,62 | 159,10 | 165,90 | 165,90 | 11.349 |
22 mar 2024 | 166,72 | 166,72 | 161,68 | 164,12 | 164,12 | 8.854 |
21 mar 2024 | 167,44 | 171,96 | 163,80 | 167,02 | 167,02 | 12.016 |
20 mar 2024 | 165,64 | 168,94 | 161,04 | 161,02 | 161,02 | 11.139 |
19 mar 2024 | 172,20 | 173,40 | 163,40 | 166,08 | 166,08 | 15.949 |
18 mar 2024 | 178,00 | 178,54 | 172,98 | 175,94 | 175,94 | 7.772 |
15 mar 2024 | 171,00 | 177,36 | 169,24 | 176,64 | 176,64 | 8.897 |
14 mar 2024 | 178,14 | 180,20 | 174,90 | 176,10 | 176,10 | 8.985 |
13 mar 2024 | 187,42 | 187,42 | 176,40 | 178,30 | 178,30 | 12.385 |
12 mar 2024 | 183,92 | 185,08 | 178,44 | 184,44 | 184,44 | 9.797 |
11 mar 2024 | 188,06 | 193,42 | 180,50 | 184,66 | 184,66 | 27.039 |
08 mar 2024 | 194,36 | 206,85 | 192,70 | 193,90 | 193,90 | 25.761 |
07 mar 2024 | 192,04 | 196,50 | 190,94 | 192,90 | 192,90 | 17.447 |
06 mar 2024 | 190,36 | 197,00 | 189,50 | 190,84 | 190,84 | 17.448 |
05 mar 2024 | 188,98 | 188,98 | 181,60 | 185,94 | 185,94 | 13.484 |
04 mar 2024 | 187,02 | 194,28 | 185,30 | 190,90 | 190,90 | 27.276 |
01 mar 2024 | 180,84 | 186,06 | 179,88 | 184,02 | 184,02 | 36.779 |
29 feb 2024 | 161,80 | 173,80 | 161,54 | 171,86 | 171,86 | 10.183 |
28 feb 2024 | 164,30 | 164,30 | 160,98 | 163,06 | 163,06 | 6.586 |
27 feb 2024 | 162,02 | 164,20 | 159,56 | 163,16 | 163,16 | 7.871 |
26 feb 2024 | 162,86 | 165,20 | 161,46 | 163,14 | 163,14 | 11.866 |
23 feb 2024 | 167,80 | 169,50 | 161,50 | 162,90 | 162,90 | 12.240 |
22 feb 2024 | 161,88 | 169,78 | 158,86 | 169,58 | 169,58 | 21.460 |
21 feb 2024 | 153,00 | 153,00 | 150,00 | 151,10 | 151,10 | 5.330 |
20 feb 2024 | 162,42 | 162,42 | 150,82 | 151,18 | 151,18 | 10.343 |
19 feb 2024 | 162,52 | 163,38 | 161,06 | 162,42 | 162,42 | 4.317 |
16 feb 2024 | 164,46 | 167,50 | 161,50 | 163,66 | 163,66 | 9.082 |
15 feb 2024 | 168,02 | 168,50 | 163,06 | 163,56 | 163,56 | 17.815 |
14 feb 2024 | 161,14 | 165,30 | 161,14 | 163,88 | 163,88 | 6.403 |
13 feb 2024 | 160,14 | 161,24 | 153,36 | 160,20 | 160,20 | 13.006 |
12 feb 2024 | 160,18 | 163,34 | 159,42 | 163,32 | 163,32 | 4.391 |
09 feb 2024 | 157,70 | 162,00 | 156,24 | 159,52 | 159,52 | 5.599 |
08 feb 2024 | 158,70 | 159,40 | 156,82 | 158,70 | 158,70 | 5.044 |
07 feb 2024 | 155,60 | 160,16 | 155,02 | 157,52 | 157,52 | 8.721 |
06 feb 2024 | 162,82 | 163,42 | 156,32 | 156,60 | 156,60 | 13.212 |
05 feb 2024 | 165,64 | 167,78 | 159,70 | 161,86 | 161,86 | 16.538 |
02 feb 2024 | 160,60 | 165,20 | 155,04 | 163,06 | 163,06 | 13.029 |
01 feb 2024 | 157,66 | 158,16 | 153,50 | 154,12 | 154,12 | 14.835 |
31 gen 2024 | 147,60 | 155,50 | 146,20 | 153,20 | 153,20 | 50.261 |
30 gen 2024 | 167,96 | 167,96 | 161,68 | 163,78 | 163,78 | 11.624 |
*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...