Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 173,60 | 180,85 | 172,85 | 178,85 | 178,85 | 376.874 |
02 mag 2024 | 173,05 | 174,45 | 171,00 | 172,10 | 172,10 | 68.777 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 175,55 | 177,00 | 172,20 | 172,95 | 172,95 | 137.635 |
29 apr 2024 | 166,60 | 175,25 | 166,60 | 174,60 | 174,60 | 229.266 |
26 apr 2024 | 170,70 | 171,50 | 167,30 | 167,75 | 167,75 | 88.779 |
25 apr 2024 | 169,70 | 173,10 | 168,00 | 169,50 | 169,50 | 148.838 |
24 apr 2024 | 174,55 | 176,30 | 170,85 | 171,55 | 171,55 | 90.321 |
23 apr 2024 | 172,55 | 174,00 | 170,10 | 173,35 | 173,35 | 38.583 |
22 apr 2024 | 165,95 | 171,80 | 165,95 | 169,75 | 169,75 | 124.388 |
19 apr 2024 | 163,65 | 165,80 | 159,20 | 164,00 | 164,00 | 60.729 |
18 apr 2024 | 166,40 | 169,00 | 163,10 | 163,85 | 163,85 | 68.521 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 166,20 | 169,60 | 165,05 | 167,05 | 167,05 | 55.516 |
15 apr 2024 | 163,05 | 168,40 | 158,35 | 166,20 | 166,20 | 118.045 |
12 apr 2024 | 169,00 | 170,15 | 165,70 | 166,15 | 166,15 | 88.925 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 172,05 | 172,05 | 168,50 | 170,15 | 170,15 | 38.222 |
09 apr 2024 | 171,95 | 175,40 | 168,35 | 170,80 | 170,80 | 155.043 |
08 apr 2024 | 171,45 | 174,80 | 170,25 | 170,85 | 170,85 | 78.916 |
05 apr 2024 | 171,05 | 175,30 | 168,80 | 171,10 | 171,10 | 62.388 |
04 apr 2024 | 175,40 | 177,40 | 170,50 | 171,45 | 171,45 | 139.142 |
03 apr 2024 | 165,55 | 179,70 | 164,90 | 175,40 | 175,40 | 1.423.362 |
02 apr 2024 | 163,15 | 168,60 | 159,25 | 166,90 | 166,90 | 95.631 |
01 apr 2024 | 161,70 | 163,60 | 159,75 | 161,60 | 161,60 | 76.955 |
28 mar 2024 | 152,45 | 161,60 | 152,45 | 159,20 | 159,20 | 1.207.353 |
27 mar 2024 | 150,60 | 158,00 | 150,60 | 154,80 | 154,80 | 132.305 |
26 mar 2024 | 155,15 | 156,75 | 150,25 | 150,60 | 150,60 | 75.953 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 155,50 | 157,60 | 154,00 | 155,20 | 155,20 | 74.688 |
21 mar 2024 | 152,00 | 156,25 | 151,40 | 155,65 | 155,65 | 84.199 |
20 mar 2024 | 149,80 | 154,05 | 147,10 | 150,20 | 150,20 | 91.370 |
19 mar 2024 | 153,80 | 154,00 | 149,10 | 149,85 | 149,85 | 58.367 |
18 mar 2024 | 158,65 | 161,95 | 153,00 | 153,40 | 153,40 | 100.015 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 140,45 | 158,45 | 138,00 | 155,10 | 155,10 | 178.794 |
13 mar 2024 | 159,20 | 159,45 | 138,00 | 140,65 | 140,65 | 162.368 |
12 mar 2024 | 167,00 | 167,00 | 157,15 | 158,80 | 158,80 | 119.834 |
11 mar 2024 | 172,25 | 172,45 | 163,15 | 164,70 | 164,70 | 88.849 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 173,00 | 177,40 | 171,05 | 172,35 | 172,35 | 75.419 |
06 mar 2024 | 181,20 | 181,95 | 167,20 | 171,05 | 171,05 | 164.921 |
05 mar 2024 | 185,25 | 187,00 | 180,40 | 181,45 | 181,45 | 143.833 |
04 mar 2024 | 183,30 | 188,05 | 180,50 | 187,20 | 187,20 | 119.470 |
01 mar 2024 | 175,95 | 187,60 | 175,80 | 184,90 | 184,90 | 141.679 |
29 feb 2024 | 174,75 | 174,75 | 169,00 | 172,95 | 172,95 | 97.115 |
28 feb 2024 | 183,75 | 185,80 | 172,85 | 175,00 | 175,00 | 137.537 |
27 feb 2024 | 179,40 | 186,90 | 177,55 | 182,10 | 182,10 | 159.459 |
26 feb 2024 | 181,20 | 181,20 | 175,25 | 178,10 | 178,10 | 87.549 |
23 feb 2024 | 179,00 | 183,15 | 178,30 | 180,00 | 180,00 | 78.455 |
22 feb 2024 | 179,15 | 179,95 | 173,40 | 178,60 | 178,60 | 62.465 |
21 feb 2024 | 181,10 | 183,90 | 176,50 | 177,70 | 177,70 | 223.464 |
20 feb 2024 | 174,00 | 183,50 | 173,10 | 179,65 | 179,65 | 324.655 |
16 feb 2024 | 180,85 | 180,85 | 172,95 | 174,00 | 174,00 | 101.820 |
15 feb 2024 | 173,55 | 182,80 | 172,00 | 178,00 | 178,00 | 347.576 |
14 feb 2024 | 166,85 | 174,40 | 164,30 | 172,00 | 172,00 | 184.930 |
13 feb 2024 | 157,55 | 170,40 | 154,00 | 169,60 | 169,60 | 237.337 |
12 feb 2024 | 175,15 | 175,15 | 155,25 | 157,00 | 157,00 | 151.501 |
09 feb 2024 | 189,85 | 189,85 | 169,25 | 172,00 | 172,00 | 489.048 |
08 feb 2024 | 194,95 | 194,95 | 182,00 | 185,95 | 185,95 | 256.790 |
07 feb 2024 | 185,10 | 194,50 | 184,55 | 188,80 | 188,80 | 313.552 |
06 feb 2024 | 182,65 | 187,00 | 181,00 | 184,85 | 184,85 | 166.676 |
05 feb 2024 | 180,25 | 187,50 | 178,55 | 182,45 | 182,45 | 293.119 |
02 feb 2024 | 185,60 | 185,85 | 179,00 | 180,35 | 180,35 | 206.135 |
01 feb 2024 | 186,65 | 188,90 | 180,85 | 184,25 | 184,25 | 265.679 |
31 gen 2024 | 182,20 | 189,95 | 182,20 | 185,75 | 185,75 | 402.736 |
30 gen 2024 | 177,00 | 191,50 | 172,80 | 181,75 | 181,75 | 803.834 |
29 gen 2024 | 182,00 | 183,25 | 174,50 | 175,75 | 175,75 | 337.080 |
26 gen 2024 | 182,05 | 182,05 | 182,05 | 182,05 | 182,05 | - |
25 gen 2024 | 170,15 | 184,90 | 170,00 | 182,05 | 182,05 | 1.376.858 |
24 gen 2024 | 144,75 | 171,00 | 144,75 | 168,85 | 168,85 | 1.559.743 |
23 gen 2024 | 156,75 | 157,40 | 141,50 | 144,75 | 144,75 | 207.931 |
22 gen 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,40 | - |
19 gen 2024 | 156,25 | 157,75 | 154,75 | 155,40 | 155,40 | 74.782 |
18 gen 2024 | 155,85 | 157,60 | 149,00 | 154,85 | 154,85 | 135.321 |
17 gen 2024 | 155,90 | 159,00 | 154,00 | 156,15 | 156,15 | 137.448 |
16 gen 2024 | 162,85 | 164,45 | 155,45 | 158,10 | 158,10 | 210.485 |
12 gen 2024 | 160,00 | 164,15 | 157,60 | 159,55 | 159,55 | 346.172 |
11 gen 2024 | 160,80 | 162,10 | 156,70 | 157,60 | 157,60 | 155.260 |
10 gen 2024 | 159,75 | 162,00 | 155,10 | 159,10 | 159,10 | 152.398 |
09 gen 2024 | 158,35 | 163,30 | 156,60 | 157,15 | 157,15 | 102.524 |
08 gen 2024 | 160,25 | 162,60 | 156,95 | 157,20 | 157,20 | 201.724 |
05 gen 2024 | 162,00 | 164,30 | 158,25 | 160,30 | 160,30 | 240.786 |
04 gen 2024 | 152,35 | 162,30 | 152,35 | 161,05 | 161,05 | 594.601 |
03 gen 2024 | 152,15 | 154,00 | 152,05 | 152,95 | 152,95 | 27.207 |
02 gen 2024 | 155,75 | 156,30 | 151,80 | 153,40 | 153,40 | 96.189 |
29 dic 2023 | 149,55 | 155,05 | 148,20 | 153,90 | 153,90 | 189.781 |
28 dic 2023 | 152,05 | 152,80 | 148,80 | 149,35 | 149,35 | 48.286 |
27 dic 2023 | 154,00 | 154,85 | 150,05 | 151,80 | 151,80 | 47.940 |
26 dic 2023 | 151,00 | 154,35 | 147,95 | 152,60 | 152,60 | 80.266 |
22 dic 2023 | 151,00 | 153,00 | 148,80 | 150,35 | 150,35 | 51.921 |
21 dic 2023 | 142,15 | 151,70 | 142,15 | 150,35 | 150,35 | 111.263 |
20 dic 2023 | 154,00 | 155,00 | 144,75 | 145,60 | 145,60 | 185.491 |
19 dic 2023 | 153,95 | 157,50 | 152,20 | 153,45 | 153,45 | 107.245 |
18 dic 2023 | 152,45 | 154,35 | 151,30 | 153,45 | 153,45 | 56.771 |
15 dic 2023 | 153,00 | 154,65 | 150,35 | 151,45 | 151,45 | 59.528 |
14 dic 2023 | 155,00 | 155,00 | 151,85 | 152,40 | 152,40 | 134.741 |
13 dic 2023 | 153,85 | 155,60 | 151,95 | 153,05 | 153,05 | 56.781 |
12 dic 2023 | 157,05 | 159,00 | 151,65 | 152,70 | 152,70 | 174.296 |
11 dic 2023 | 156,35 | 158,70 | 156,05 | 156,60 | 156,60 | 117.325 |
*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...