Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 143,55 | 148,90 | 143,15 | 145,95 | 145,95 | 2.438.723 |
25 apr 2024 | 141,20 | 145,05 | 140,80 | 142,75 | 142,75 | 1.075.282 |
24 apr 2024 | 144,75 | 144,75 | 139,50 | 140,10 | 140,10 | 1.040.249 |
23 apr 2024 | 142,05 | 144,95 | 142,05 | 143,70 | 143,70 | 703.568 |
22 apr 2024 | 143,45 | 144,95 | 141,05 | 142,15 | 142,15 | 388.507 |
19 apr 2024 | 143,00 | 144,25 | 142,00 | 142,85 | 142,85 | 513.190 |
18 apr 2024 | 149,50 | 149,50 | 144,10 | 144,95 | 144,95 | 557.480 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 141,15 | 148,80 | 141,15 | 147,70 | 147,70 | 1.135.507 |
15 apr 2024 | 143,65 | 145,00 | 141,35 | 141,95 | 141,95 | 504.049 |
12 apr 2024 | 150,25 | 150,50 | 146,30 | 146,55 | 146,55 | 310.470 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 147,55 | 152,25 | 145,55 | 150,25 | 150,25 | 1.031.215 |
09 apr 2024 | 151,30 | 151,65 | 146,20 | 146,55 | 146,55 | 357.923 |
08 apr 2024 | 154,95 | 154,95 | 148,90 | 149,60 | 149,60 | 253.904 |
05 apr 2024 | 153,05 | 153,50 | 151,20 | 152,30 | 152,30 | 237.408 |
04 apr 2024 | 154,70 | 154,70 | 151,75 | 153,05 | 153,05 | 420.263 |
03 apr 2024 | 155,15 | 157,20 | 151,85 | 152,80 | 152,80 | 1.650.828 |
02 apr 2024 | 147,10 | 154,75 | 147,10 | 153,35 | 153,35 | 1.130.161 |
01 apr 2024 | 142,00 | 148,00 | 139,00 | 147,00 | 147,00 | 1.973.683 |
28 mar 2024 | 142,95 | 144,55 | 138,00 | 138,70 | 138,70 | 1.177.251 |
27 mar 2024 | 140,85 | 145,50 | 139,40 | 141,35 | 141,35 | 15.477.537 |
26 mar 2024 | 142,85 | 143,40 | 138,55 | 139,50 | 139,50 | 7.623.028 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 141,30 | 144,65 | 140,65 | 142,45 | 142,45 | 2.795.574 |
21 mar 2024 | 143,25 | 143,65 | 140,50 | 141,20 | 141,20 | 5.235.598 |
20 mar 2024 | 141,55 | 143,65 | 138,35 | 140,70 | 140,70 | 1.724.133 |
19 mar 2024 | 143,50 | 144,75 | 140,00 | 140,90 | 140,90 | 1.369.058 |
18 mar 2024 | 142,55 | 145,50 | 142,10 | 143,10 | 143,10 | 1.392.980 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 146,00 | 152,20 | 145,05 | 147,25 | 147,25 | 778.963 |
13 mar 2024 | 157,25 | 159,45 | 141,85 | 144,65 | 144,65 | 2.914.966 |
12 mar 2024 | 156,65 | 161,20 | 153,55 | 156,40 | 156,40 | 1.864.493 |
11 mar 2024 | 161,55 | 164,35 | 155,00 | 156,20 | 156,20 | 744.015 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 155,75 | 163,00 | 152,50 | 160,60 | 160,60 | 2.345.062 |
06 mar 2024 | 155,50 | 156,45 | 150,00 | 154,05 | 154,05 | 633.379 |
05 mar 2024 | 156,50 | 156,85 | 153,25 | 154,95 | 154,95 | 1.125.688 |
04 mar 2024 | 158,95 | 159,95 | 154,00 | 155,00 | 155,00 | 694.660 |
01 mar 2024 | 160,90 | 162,00 | 154,65 | 155,35 | 155,35 | 2.555.528 |
29 feb 2024 | 163,00 | 164,70 | 154,70 | 161,05 | 161,05 | 4.526.125 |
28 feb 2024 | 174,00 | 174,65 | 159,55 | 162,00 | 162,00 | 1.065.771 |
27 feb 2024 | 171,20 | 176,80 | 170,75 | 173,00 | 173,00 | 1.380.912 |
26 feb 2024 | 174,80 | 176,85 | 170,30 | 171,65 | 171,65 | 486.315 |
23 feb 2024 | 170,35 | 177,00 | 169,10 | 173,30 | 173,30 | 1.131.282 |
22 feb 2024 | 166,00 | 169,65 | 163,30 | 168,10 | 168,10 | 1.638.447 |
21 feb 2024 | 173,70 | 176,35 | 164,10 | 164,50 | 164,50 | 14.603.111 |
20 feb 2024 | 187,70 | 199,85 | 184,00 | 193,00 | 193,00 | 6.004.332 |
16 feb 2024 | 188,00 | 190,95 | 182,50 | 183,50 | 183,50 | 1.690.065 |
15 feb 2024 | 203,00 | 203,05 | 186,45 | 187,95 | 187,95 | 2.331.532 |
14 feb 2024 | 184,70 | 202,65 | 180,35 | 200,40 | 200,40 | 1.421.463 |
13 feb 2024 | 188,85 | 190,40 | 180,90 | 188,60 | 188,60 | 598.146 |
12 feb 2024 | 206,30 | 209,60 | 184,05 | 187,15 | 187,15 | 1.392.958 |
09 feb 2024 | 195,00 | 206,10 | 185,30 | 203,15 | 203,15 | 4.151.191 |
08 feb 2024 | 185,65 | 195,00 | 184,20 | 193,45 | 193,45 | 3.423.981 |
07 feb 2024 | 178,80 | 183,90 | 178,50 | 182,45 | 182,45 | 805.341 |
06 feb 2024 | 178,50 | 181,20 | 174,60 | 175,80 | 175,80 | 763.084 |
05 feb 2024 | 179,00 | 181,50 | 175,35 | 178,00 | 178,00 | 1.970.612 |
02 feb 2024 | 173,00 | 178,90 | 169,40 | 173,05 | 173,05 | 915.614 |
01 feb 2024 | 176,70 | 176,95 | 169,50 | 170,45 | 170,45 | 414.172 |
31 gen 2024 | 172,30 | 174,15 | 167,65 | 173,05 | 173,05 | 945.029 |
30 gen 2024 | 162,90 | 176,10 | 161,40 | 170,90 | 170,90 | 1.971.118 |
29 gen 2024 | 163,55 | 167,85 | 161,00 | 161,60 | 161,60 | 2.660.332 |
26 gen 2024 | 163,25 | 163,25 | 163,25 | 163,25 | 163,25 | - |
25 gen 2024 | 167,30 | 167,95 | 158,20 | 163,25 | 163,25 | 1.599.757 |
24 gen 2024 | 158,00 | 170,20 | 158,00 | 166,35 | 166,35 | 6.374.812 |
23 gen 2024 | 208,60 | 208,60 | 152,50 | 155,90 | 155,90 | 14.562.006 |
22 gen 2024 | 235,50 | 235,50 | 235,50 | 235,50 | 235,50 | - |
19 gen 2024 | 252,95 | 252,95 | 229,25 | 235,50 | 235,50 | 2.539.395 |
18 gen 2024 | 245,10 | 263,90 | 233,75 | 248,15 | 248,15 | 1.983.529 |
17 gen 2024 | 248,10 | 257,40 | 245,00 | 245,75 | 245,75 | 1.661.704 |
16 gen 2024 | 243,80 | 254,90 | 243,40 | 253,45 | 253,45 | 1.137.916 |
12 gen 2024 | 253,35 | 257,20 | 248,50 | 250,05 | 250,05 | 1.276.868 |
11 gen 2024 | 261,00 | 262,40 | 249,75 | 251,30 | 251,30 | 720.898 |
10 gen 2024 | 260,00 | 267,85 | 256,50 | 259,60 | 259,60 | 1.969.141 |
09 gen 2024 | 249,75 | 268,70 | 242,30 | 256,25 | 256,25 | 10.573.910 |
08 gen 2024 | 286,75 | 286,75 | 274,85 | 277,45 | 277,45 | 433.006 |
05 gen 2024 | 291,20 | 293,10 | 280,60 | 282,65 | 282,65 | 736.654 |
04 gen 2024 | 285,50 | 292,55 | 284,40 | 290,65 | 290,65 | 814.106 |
03 gen 2024 | 286,40 | 290,95 | 282,20 | 285,70 | 285,70 | 505.301 |
02 gen 2024 | 286,45 | 291,20 | 278,90 | 287,25 | 287,25 | 785.030 |
29 dic 2023 | 274,55 | 278,15 | 269,80 | 274,65 | 274,65 | 681.788 |
28 dic 2023 | 267,75 | 272,85 | 261,15 | 271,05 | 271,05 | 442.555 |
27 dic 2023 | 266,50 | 268,60 | 261,45 | 265,85 | 265,85 | 304.044 |
26 dic 2023 | 269,80 | 270,30 | 261,85 | 264,35 | 264,35 | 378.608 |
22 dic 2023 | 266,00 | 272,60 | 263,95 | 267,35 | 267,35 | 709.835 |
21 dic 2023 | 258,45 | 266,95 | 256,45 | 261,95 | 261,95 | 1.062.304 |
20 dic 2023 | 272,15 | 276,65 | 248,45 | 251,80 | 251,80 | 917.639 |
19 dic 2023 | 277,00 | 277,00 | 267,25 | 271,65 | 271,65 | 1.498.216 |
18 dic 2023 | 270,15 | 282,00 | 266,05 | 280,55 | 280,55 | 1.068.859 |
15 dic 2023 | 281,05 | 286,50 | 273,20 | 277,35 | 277,35 | 1.526.471 |
14 dic 2023 | 286,05 | 288,10 | 259,10 | 278,25 | 278,25 | 1.070.498 |
13 dic 2023 | 292,50 | 292,50 | 282,60 | 284,10 | 284,10 | 444.828 |
12 dic 2023 | 285,05 | 299,50 | 282,55 | 289,00 | 289,00 | 2.616.221 |
11 dic 2023 | 280,65 | 288,00 | 277,60 | 286,25 | 286,25 | 793.226 |
08 dic 2023 | 278,60 | 283,85 | 271,65 | 278,40 | 278,40 | 1.423.905 |
07 dic 2023 | 260,30 | 272,40 | 256,90 | 271,50 | 271,50 | 1.562.060 |
06 dic 2023 | 252,05 | 259,25 | 252,05 | 258,20 | 258,20 | 459.279 |
05 dic 2023 | 257,85 | 259,10 | 249,25 | 251,70 | 251,70 | 393.298 |
04 dic 2023 | 268,05 | 268,60 | 254,40 | 255,90 | 255,90 | 2.773.266 |
*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...