Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 189,05 | 189,05 | 186,00 | 189,05 | 189,05 | 29.931 |
02 mag 2024 | 169,10 | 180,05 | 169,10 | 180,05 | 180,05 | 11.345 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 171,00 | 173,90 | 171,00 | 171,50 | 171,50 | 6.024 |
29 apr 2024 | 167,50 | 170,85 | 167,10 | 169,00 | 169,00 | 1.219 |
26 apr 2024 | 167,65 | 172,95 | 165,00 | 168,30 | 168,30 | 11.453 |
25 apr 2024 | 171,45 | 171,45 | 168,00 | 169,85 | 169,85 | 2.998 |
24 apr 2024 | 170,40 | 173,50 | 170,00 | 171,45 | 171,45 | 3.905 |
23 apr 2024 | 169,00 | 173,50 | 169,00 | 172,80 | 172,80 | 3.808 |
22 apr 2024 | 174,00 | 174,00 | 168,05 | 170,10 | 170,10 | 5.660 |
19 apr 2024 | 172,80 | 176,95 | 168,65 | 172,50 | 172,50 | 3.277 |
18 apr 2024 | 172,65 | 177,00 | 172,65 | 172,90 | 172,90 | 6.444 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 169,00 | 173,15 | 169,00 | 172,65 | 172,65 | 869 |
15 apr 2024 | 178,90 | 178,90 | 169,85 | 170,90 | 170,90 | 7.895 |
12 apr 2024 | 181,95 | 181,95 | 175,50 | 177,15 | 177,15 | 2.640 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 178,00 | 184,85 | 176,00 | 179,00 | 179,00 | 1.884 |
09 apr 2024 | 181,00 | 182,00 | 174,00 | 178,80 | 178,80 | 12.495 |
08 apr 2024 | 178,70 | 182,10 | 178,65 | 178,75 | 178,75 | 4.217 |
05 apr 2024 | 178,40 | 183,45 | 178,00 | 183,00 | 183,00 | 11.646 |
04 apr 2024 | 181,60 | 187,35 | 180,70 | 185,80 | 185,80 | 6.158 |
03 apr 2024 | 184,40 | 187,70 | 177,05 | 185,30 | 185,30 | 6.987 |
02 apr 2024 | 184,00 | 188,00 | 175,35 | 184,35 | 184,35 | 9.817 |
01 apr 2024 | 177,45 | 182,60 | 173,85 | 182,60 | 182,60 | 16.485 |
28 mar 2024 | 174,00 | 178,10 | 171,05 | 173,95 | 173,95 | 7.934 |
27 mar 2024 | 163,90 | 170,40 | 163,85 | 169,65 | 169,65 | 42.190 |
26 mar 2024 | 166,90 | 167,45 | 160,00 | 162,30 | 162,30 | 1.914 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 167,50 | 174,00 | 162,50 | 164,15 | 164,15 | 5.635 |
21 mar 2024 | 171,70 | 171,70 | 167,00 | 170,80 | 170,80 | 2.288 |
20 mar 2024 | 170,20 | 172,20 | 165,00 | 168,30 | 168,30 | 2.523 |
19 mar 2024 | 167,15 | 167,15 | 163,00 | 164,00 | 164,00 | 4.466 |
18 mar 2024 | 151,30 | 159,20 | 151,30 | 159,20 | 159,20 | 3.378 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 142,00 | 154,85 | 141,00 | 152,85 | 152,85 | 19.437 |
13 mar 2024 | 150,20 | 154,20 | 148,40 | 148,40 | 148,40 | 3.674 |
12 mar 2024 | 156,30 | 162,05 | 156,20 | 156,20 | 156,20 | 10.600 |
11 mar 2024 | 173,00 | 181,00 | 164,40 | 164,40 | 164,40 | 14.249 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 168,85 | 174,05 | 166,05 | 173,05 | 173,05 | 3.284 |
06 mar 2024 | 166,10 | 175,25 | 162,15 | 165,80 | 165,80 | 3.678 |
05 mar 2024 | 177,90 | 177,90 | 166,55 | 168,45 | 168,45 | 14.849 |
04 mar 2024 | 177,00 | 183,80 | 173,50 | 175,10 | 175,10 | 13.021 |
01 mar 2024 | 183,00 | 185,50 | 175,00 | 178,40 | 178,40 | 19.886 |
29 feb 2024 | 168,70 | 177,95 | 164,55 | 177,95 | 177,95 | 11.496 |
28 feb 2024 | 174,00 | 175,00 | 165,00 | 169,50 | 169,50 | 8.890 |
27 feb 2024 | 181,15 | 181,25 | 172,75 | 173,20 | 173,20 | 19.958 |
26 feb 2024 | 189,00 | 190,20 | 178,00 | 181,80 | 181,80 | 12.157 |
23 feb 2024 | 188,00 | 192,95 | 184,05 | 187,35 | 187,35 | 4.826 |
22 feb 2024 | 189,95 | 191,45 | 182,70 | 189,15 | 189,15 | 15.729 |
21 feb 2024 | 195,95 | 199,90 | 188,00 | 190,60 | 190,60 | 10.164 |
20 feb 2024 | 195,95 | 201,00 | 189,00 | 193,00 | 193,00 | 8.407 |
16 feb 2024 | 191,75 | 191,75 | 187,00 | 190,00 | 190,00 | 4.744 |
15 feb 2024 | 196,75 | 196,75 | 183,55 | 185,70 | 185,70 | 13.676 |
14 feb 2024 | 188,00 | 197,90 | 181,50 | 192,30 | 192,30 | 6.376 |
13 feb 2024 | 203,80 | 204,00 | 188,60 | 190,90 | 190,90 | 8.108 |
12 feb 2024 | 209,20 | 209,20 | 191,30 | 198,50 | 198,50 | 45.670 |
09 feb 2024 | 193,85 | 209,10 | 182,40 | 199,25 | 199,25 | 91.874 |
08 feb 2024 | 207,70 | 207,90 | 185,00 | 195,25 | 195,25 | 141.714 |
07 feb 2024 | 207,90 | 212,00 | 195,35 | 204,50 | 204,50 | 247.843 |
06 feb 2024 | 187,50 | 193,45 | 187,50 | 193,45 | 193,45 | 169.370 |
05 feb 2024 | 160,10 | 175,90 | 159,85 | 175,90 | 175,90 | 201.999 |
02 feb 2024 | 137,75 | 148,75 | 137,45 | 146,60 | 146,60 | 147.143 |
01 feb 2024 | 142,05 | 147,20 | 134,30 | 135,90 | 135,90 | 110.565 |
31 gen 2024 | 119,50 | 141,65 | 119,50 | 141,65 | 141,65 | 152.973 |
30 gen 2024 | 120,05 | 121,90 | 117,85 | 118,05 | 118,05 | 13.609 |
29 gen 2024 | 119,30 | 124,05 | 119,30 | 120,00 | 120,00 | 3.188 |
26 gen 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 121,70 | - |
25 gen 2024 | 122,70 | 126,80 | 119,30 | 121,70 | 121,70 | 25.018 |
24 gen 2024 | 118,05 | 122,70 | 116,25 | 121,90 | 121,90 | 8.462 |
23 gen 2024 | 123,10 | 127,00 | 115,95 | 116,25 | 116,25 | 45.643 |
22 gen 2024 | 120,90 | 120,90 | 120,90 | 120,90 | 120,90 | - |
19 gen 2024 | 114,00 | 122,15 | 113,35 | 120,90 | 120,90 | 4.361 |
18 gen 2024 | 112,00 | 114,00 | 110,10 | 112,95 | 112,95 | 1.849 |
17 gen 2024 | 112,10 | 114,20 | 110,60 | 111,35 | 111,35 | 13.582 |
16 gen 2024 | 115,95 | 115,95 | 111,55 | 114,00 | 114,00 | 3.274 |
12 gen 2024 | 118,10 | 120,00 | 115,45 | 116,50 | 116,50 | 11.295 |
11 gen 2024 | 118,65 | 120,80 | 116,30 | 117,85 | 117,85 | 10.982 |
10 gen 2024 | 116,70 | 118,75 | 116,30 | 117,35 | 117,35 | 5.183 |
09 gen 2024 | 116,05 | 121,35 | 116,05 | 117,45 | 117,45 | 16.897 |
08 gen 2024 | 118,90 | 122,80 | 115,70 | 118,70 | 118,70 | 34.048 |
05 gen 2024 | 123,95 | 123,95 | 115,50 | 116,85 | 116,85 | 20.233 |
04 gen 2024 | 116,95 | 117,00 | 115,00 | 115,35 | 115,35 | 3.524 |
03 gen 2024 | 115,05 | 117,05 | 114,85 | 115,45 | 115,45 | 2.991 |
02 gen 2024 | 112,00 | 117,55 | 111,95 | 114,65 | 114,65 | 7.061 |
29 dic 2023 | 112,35 | 114,20 | 110,55 | 113,10 | 113,10 | 8.797 |
28 dic 2023 | 113,90 | 114,55 | 111,90 | 112,55 | 112,55 | 11.373 |
27 dic 2023 | 116,55 | 116,55 | 111,55 | 113,90 | 113,90 | 11.603 |
26 dic 2023 | 112,05 | 115,20 | 111,75 | 114,25 | 114,25 | 2.998 |
22 dic 2023 | 114,15 | 114,15 | 111,25 | 112,45 | 112,45 | 8.641 |
21 dic 2023 | 104,90 | 113,10 | 103,10 | 112,05 | 112,05 | 8.930 |
20 dic 2023 | 115,00 | 117,00 | 107,85 | 108,30 | 108,30 | 22.260 |
19 dic 2023 | 117,95 | 117,95 | 113,00 | 114,90 | 114,90 | 10.879 |
18 dic 2023 | 118,80 | 118,80 | 113,20 | 113,50 | 113,50 | 12.905 |
15 dic 2023 | 119,85 | 119,85 | 114,95 | 116,00 | 116,00 | 6.313 |
14 dic 2023 | 123,00 | 123,00 | 117,90 | 118,05 | 118,05 | 5.412 |
13 dic 2023 | 120,55 | 122,05 | 118,70 | 119,35 | 119,35 | 11.557 |
12 dic 2023 | 121,30 | 122,60 | 118,70 | 119,90 | 119,90 | 26.202 |
11 dic 2023 | 118,95 | 125,85 | 116,00 | 121,35 | 121,35 | 42.863 |
*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...