Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 155,58 | 156,42 | 151,68 | 154,00 | 154,00 | 30.247 |
02 mag 2024 | 154,30 | 155,20 | 153,08 | 153,94 | 153,94 | 31.331 |
30 apr 2024 | 155,36 | 156,90 | 154,36 | 155,30 | 155,30 | 32.248 |
29 apr 2024 | 160,20 | 160,30 | 155,90 | 156,30 | 156,30 | 55.990 |
26 apr 2024 | 161,72 | 163,72 | 158,80 | 160,46 | 160,46 | 148.338 |
25 apr 2024 | 143,80 | 145,18 | 141,18 | 145,18 | 145,18 | 35.348 |
24 apr 2024 | 148,60 | 148,92 | 146,98 | 147,82 | 147,82 | 38.799 |
23 apr 2024 | 146,72 | 148,20 | 146,24 | 148,20 | 148,20 | 36.574 |
22 apr 2024 | 144,92 | 147,12 | 144,50 | 145,54 | 145,54 | 19.940 |
19 apr 2024 | 145,70 | 146,84 | 144,26 | 144,84 | 144,84 | 44.262 |
18 apr 2024 | 146,46 | 146,66 | 145,24 | 146,60 | 146,60 | 16.234 |
17 apr 2024 | 145,08 | 147,46 | 144,86 | 146,22 | 146,22 | 15.396 |
16 apr 2024 | 145,32 | 145,88 | 144,38 | 145,42 | 145,42 | 33.311 |
15 apr 2024 | 148,24 | 150,02 | 148,10 | 149,00 | 149,00 | 32.958 |
12 apr 2024 | 149,08 | 150,58 | 148,12 | 149,10 | 149,10 | 35.046 |
11 apr 2024 | 145,38 | 147,26 | 144,80 | 147,26 | 147,26 | 37.737 |
10 apr 2024 | 144,50 | 145,50 | 143,60 | 144,44 | 144,44 | 32.208 |
09 apr 2024 | 143,00 | 145,58 | 142,16 | 143,20 | 143,20 | 39.868 |
08 apr 2024 | 140,52 | 143,06 | 140,00 | 142,58 | 142,58 | 38.361 |
05 apr 2024 | 137,80 | 141,42 | 137,48 | 140,98 | 140,98 | 31.764 |
04 apr 2024 | 142,70 | 142,80 | 140,06 | 142,10 | 142,10 | 39.961 |
03 apr 2024 | 142,90 | 143,70 | 141,66 | 142,32 | 142,32 | 26.062 |
02 apr 2024 | 144,30 | 144,56 | 141,42 | 142,38 | 142,38 | 56.061 |
28 mar 2024 | 139,64 | 140,44 | 139,06 | 139,46 | 139,46 | 36.630 |
27 mar 2024 | 139,28 | 140,18 | 137,66 | 138,56 | 138,56 | 26.876 |
26 mar 2024 | 138,88 | 140,50 | 138,02 | 140,02 | 140,02 | 43.802 |
25 mar 2024 | 138,88 | 139,20 | 136,46 | 137,90 | 137,90 | 37.869 |
22 mar 2024 | 135,98 | 140,04 | 134,86 | 139,12 | 139,12 | 95.668 |
21 mar 2024 | 136,92 | 138,00 | 135,26 | 136,00 | 136,00 | 29.562 |
20 mar 2024 | 135,14 | 137,18 | 134,90 | 135,80 | 135,80 | 35.056 |
19 mar 2024 | 135,62 | 137,04 | 134,54 | 134,70 | 134,70 | 61.748 |
18 mar 2024 | 132,60 | 139,56 | 132,58 | 137,22 | 137,22 | 200.208 |
15 mar 2024 | 131,32 | 131,90 | 128,70 | 128,74 | 128,74 | 60.149 |
14 mar 2024 | 128,46 | 131,26 | 128,20 | 130,24 | 130,24 | 75.550 |
13 mar 2024 | 126,62 | 128,66 | 126,00 | 128,62 | 128,62 | 57.031 |
12 mar 2024 | 126,74 | 127,40 | 124,62 | 126,96 | 126,96 | 59.419 |
11 mar 2024 | 123,48 | 127,24 | 122,90 | 126,66 | 126,66 | 65.528 |
08 mar 2024 | 123,22 | 126,08 | 122,32 | 125,72 | 125,72 | 74.088 |
07 mar 2024 | 119,52 | 122,46 | 119,14 | 122,36 | 122,36 | 65.604 |
06 mar 2024 | 122,46 | 123,16 | 120,10 | 120,62 | 120,62 | 90.663 |
05 mar 2024 | 122,36 | 122,80 | 120,28 | 121,06 | 121,06 | 63.860 |
04 mar 2024 | 126,50 | 126,90 | 121,46 | 121,84 | 121,84 | 67.959 |
01 mar 2024 | 128,68 | 128,70 | 126,66 | 127,24 | 127,24 | 49.826 |
29 feb 2024 | 125,48 | 128,00 | 124,94 | 126,60 | 126,60 | 41.936 |
28 feb 2024 | 127,94 | 128,24 | 125,20 | 125,86 | 125,86 | 36.709 |
27 feb 2024 | 127,00 | 128,08 | 126,90 | 127,26 | 127,26 | 65.487 |
26 feb 2024 | 132,84 | 132,88 | 127,76 | 128,10 | 128,10 | 44.833 |
23 feb 2024 | 132,90 | 133,56 | 132,38 | 132,72 | 132,72 | 36.969 |
22 feb 2024 | 133,50 | 134,52 | 132,20 | 132,72 | 132,72 | 60.867 |
21 feb 2024 | 130,08 | 131,82 | 129,88 | 131,82 | 131,82 | 31.843 |
20 feb 2024 | 130,40 | 131,30 | 128,84 | 130,62 | 130,62 | 54.567 |
19 feb 2024 | 130,74 | 131,84 | 130,40 | 131,84 | 131,84 | 22.557 |
16 feb 2024 | 132,62 | 133,64 | 130,64 | 131,58 | 131,58 | 35.280 |
15 feb 2024 | 134,12 | 134,62 | 130,36 | 131,72 | 131,72 | 59.514 |
14 feb 2024 | 135,98 | 136,90 | 134,82 | 134,98 | 134,98 | 29.775 |
13 feb 2024 | 137,00 | 137,14 | 134,20 | 136,00 | 136,00 | 68.175 |
12 feb 2024 | 138,34 | 138,68 | 137,44 | 138,16 | 138,16 | 42.888 |
09 feb 2024 | 135,40 | 138,04 | 135,08 | 137,66 | 137,66 | 55.072 |
08 feb 2024 | 134,96 | 136,00 | 134,44 | 135,66 | 135,66 | 33.897 |
07 feb 2024 | 133,74 | 134,88 | 133,50 | 134,38 | 134,38 | 27.837 |
06 feb 2024 | 134,78 | 135,20 | 133,84 | 134,48 | 134,48 | 54.192 |
05 feb 2024 | 132,48 | 135,50 | 132,20 | 133,66 | 133,66 | 73.507 |
02 feb 2024 | 131,08 | 131,90 | 126,50 | 129,88 | 129,88 | 108.023 |
01 feb 2024 | 132,00 | 133,12 | 130,44 | 130,46 | 130,46 | 102.556 |
31 gen 2024 | 132,50 | 133,08 | 129,70 | 130,72 | 130,72 | 187.254 |
30 gen 2024 | 142,12 | 142,62 | 140,56 | 140,70 | 140,70 | 89.058 |
29 gen 2024 | 140,78 | 141,34 | 140,12 | 140,68 | 140,68 | 34.502 |
26 gen 2024 | 139,14 | 140,14 | 138,66 | 139,86 | 139,86 | 57.003 |
25 gen 2024 | 137,00 | 141,24 | 136,54 | 141,06 | 141,06 | 43.178 |
24 gen 2024 | 135,80 | 137,46 | 135,66 | 136,56 | 136,56 | 44.484 |
23 gen 2024 | 134,02 | 135,90 | 133,54 | 134,90 | 134,90 | 24.218 |
22 gen 2024 | 134,94 | 136,22 | 134,84 | 135,22 | 135,22 | 40.456 |
19 gen 2024 | 132,72 | 134,44 | 132,54 | 134,00 | 134,00 | 30.313 |
18 gen 2024 | 130,00 | 132,56 | 129,92 | 132,56 | 132,56 | 48.185 |
17 gen 2024 | 129,72 | 130,76 | 128,00 | 129,88 | 129,88 | 27.731 |
16 gen 2024 | 130,00 | 132,48 | 129,44 | 131,16 | 131,16 | 36.645 |
15 gen 2024 | 130,00 | 131,28 | 130,00 | 130,26 | 130,26 | 27.455 |
12 gen 2024 | 129,18 | 130,44 | 128,74 | 130,24 | 130,24 | 32.633 |
11 gen 2024 | 130,18 | 132,26 | 129,16 | 129,16 | 129,16 | 28.403 |
10 gen 2024 | 128,94 | 130,20 | 128,62 | 129,16 | 129,16 | 29.499 |
09 gen 2024 | 126,56 | 128,72 | 125,94 | 128,54 | 128,54 | 17.611 |
08 gen 2024 | 123,98 | 125,42 | 123,50 | 125,42 | 125,42 | 24.688 |
05 gen 2024 | 124,52 | 125,18 | 123,88 | 123,98 | 123,98 | 32.281 |
04 gen 2024 | 127,04 | 127,40 | 126,00 | 126,64 | 126,64 | 37.842 |
03 gen 2024 | 126,10 | 127,28 | 125,10 | 127,00 | 127,00 | 57.370 |
02 gen 2024 | 126,86 | 127,30 | 124,64 | 125,40 | 125,40 | 45.318 |
29 dic 2023 | 126,70 | 127,18 | 126,40 | 126,76 | 126,76 | 15.287 |
28 dic 2023 | 126,60 | 127,20 | 125,94 | 126,86 | 126,86 | 23.993 |
27 dic 2023 | 128,22 | 128,42 | 125,96 | 126,28 | 126,28 | 20.666 |
22 dic 2023 | 127,16 | 128,58 | 125,48 | 127,94 | 127,94 | 42.985 |
21 dic 2023 | 127,16 | 127,94 | 126,62 | 127,64 | 127,64 | 43.118 |
20 dic 2023 | 124,62 | 129,22 | 124,02 | 128,18 | 128,18 | 84.399 |
19 dic 2023 | 124,30 | 125,28 | 124,00 | 124,48 | 124,48 | 37.302 |
18 dic 2023 | 121,50 | 124,50 | 120,96 | 124,06 | 124,06 | 53.322 |
15 dic 2023 | 120,50 | 122,26 | 120,00 | 121,10 | 121,10 | 42.313 |
14 dic 2023 | 122,76 | 122,98 | 118,48 | 118,84 | 118,84 | 68.985 |
13 dic 2023 | 123,04 | 124,00 | 122,56 | 122,64 | 122,64 | 49.948 |
12 dic 2023 | 122,80 | 123,24 | 121,86 | 122,68 | 122,68 | 57.875 |
11 dic 2023 | 124,96 | 125,18 | 122,36 | 123,04 | 123,04 | 82.209 |
08 dic 2023 | 127,02 | 127,52 | 124,50 | 125,62 | 125,62 | 69.897 |
*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...