Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 182,00 | 183,10 | 179,60 | 182,45 | 182,45 | 479.155 |
27 mar 2024 | 180,95 | 182,70 | 180,15 | 182,00 | 182,00 | 116.864 |
26 mar 2024 | 179,30 | 181,60 | 179,20 | 180,95 | 180,95 | 75.295 |
25 mar 2024 | 180,10 | 180,45 | 178,80 | 179,40 | 179,40 | 107.648 |
22 mar 2024 | 179,00 | 181,10 | 178,30 | 180,10 | 180,10 | 190.556 |
21 mar 2024 | 180,65 | 181,55 | 177,50 | 179,40 | 179,40 | 134.894 |
20 mar 2024 | 177,60 | 179,25 | 176,10 | 179,05 | 179,05 | 95.131 |
19 mar 2024 | 176,10 | 177,55 | 174,05 | 177,35 | 177,35 | 100.116 |
18 mar 2024 | 178,00 | 178,55 | 175,70 | 176,20 | 176,20 | 156.933 |
15 mar 2024 | 179,00 | 179,55 | 178,00 | 178,25 | 178,25 | 557.288 |
14 mar 2024 | 180,75 | 182,20 | 179,45 | 179,70 | 179,70 | 139.692 |
13 mar 2024 | 181,65 | 182,95 | 179,90 | 181,95 | 181,95 | 166.632 |
12 mar 2024 | 179,30 | 182,25 | 178,55 | 181,65 | 181,65 | 145.785 |
11 mar 2024 | 179,10 | 180,65 | 178,15 | 179,10 | 179,10 | 110.554 |
08 mar 2024 | 176,50 | 180,30 | 175,60 | 179,70 | 179,70 | 107.013 |
07 mar 2024 | 176,00 | 178,35 | 175,40 | 175,65 | 175,65 | 155.597 |
06 mar 2024 | 176,65 | 178,35 | 175,80 | 177,25 | 177,25 | 128.716 |
05 mar 2024 | 176,85 | 178,25 | 174,75 | 177,20 | 177,20 | 187.697 |
04 mar 2024 | 174,40 | 177,00 | 173,90 | 176,50 | 176,50 | 89.951 |
01 mar 2024 | 175,50 | 175,65 | 171,90 | 174,95 | 174,95 | 175.045 |
29 feb 2024 | 175,90 | 175,90 | 172,35 | 175,15 | 175,15 | 264.872 |
28 feb 2024 | 175,00 | 177,95 | 172,15 | 175,90 | 175,90 | 185.810 |
27 feb 2024 | 175,00 | 176,10 | 172,75 | 173,80 | 173,80 | 102.090 |
26 feb 2024 | 175,20 | 177,60 | 175,20 | 176,30 | 176,30 | 68.793 |
23 feb 2024 | 173,50 | 176,00 | 173,15 | 176,00 | 176,00 | 180.961 |
22 feb 2024 | 172,80 | 173,70 | 171,50 | 171,65 | 171,65 | 276.457 |
21 feb 2024 | 170,90 | 173,80 | 170,90 | 171,40 | 171,40 | 279.236 |
20 feb 2024 | 168,55 | 170,85 | 168,15 | 170,50 | 170,50 | 139.029 |
19 feb 2024 | 166,00 | 168,50 | 165,90 | 168,25 | 168,25 | 69.824 |
16 feb 2024 | 167,00 | 167,75 | 165,65 | 167,20 | 167,20 | 107.919 |
15 feb 2024 | 167,20 | 168,10 | 166,15 | 166,25 | 166,25 | 93.713 |
14 feb 2024 | 165,80 | 167,75 | 165,45 | 165,95 | 165,95 | 91.082 |
13 feb 2024 | 166,60 | 167,50 | 165,70 | 166,45 | 166,45 | 127.599 |
12 feb 2024 | 167,45 | 167,70 | 165,70 | 166,55 | 166,55 | 73.923 |
09 feb 2024 | 168,00 | 168,10 | 166,35 | 167,05 | 167,05 | 126.083 |
08 feb 2024 | 169,55 | 169,65 | 167,25 | 168,20 | 168,20 | 127.882 |
07 feb 2024 | 171,05 | 171,05 | 168,20 | 169,15 | 169,15 | 157.028 |
06 feb 2024 | 167,00 | 172,15 | 167,00 | 172,10 | 172,10 | 165.458 |
05 feb 2024 | 164,40 | 167,45 | 164,35 | 166,15 | 166,15 | 97.841 |
02 feb 2024 | 165,25 | 166,15 | 163,75 | 164,55 | 164,55 | 93.089 |
01 feb 2024 | 162,80 | 164,95 | 162,75 | 164,00 | 164,00 | 144.814 |
31 gen 2024 | 164,90 | 165,45 | 164,15 | 164,25 | 164,25 | 184.212 |
30 gen 2024 | 163,65 | 165,15 | 163,25 | 164,40 | 164,40 | 99.260 |
29 gen 2024 | 163,75 | 165,00 | 163,45 | 163,65 | 163,65 | 129.065 |
26 gen 2024 | 163,55 | 165,00 | 162,65 | 163,60 | 163,60 | 155.162 |
25 gen 2024 | 161,70 | 163,10 | 161,40 | 163,05 | 163,05 | 123.756 |
24 gen 2024 | 162,95 | 163,50 | 161,50 | 161,75 | 161,75 | 200.130 |
23 gen 2024 | 164,95 | 165,30 | 160,35 | 160,95 | 160,95 | 313.361 |
22 gen 2024 | 163,35 | 165,40 | 163,35 | 165,15 | 165,15 | 87.422 |
19 gen 2024 | 165,00 | 166,20 | 162,75 | 163,35 | 163,35 | 144.329 |
18 gen 2024 | 163,05 | 164,40 | 161,75 | 163,60 | 163,60 | 214.601 |
17 gen 2024 | 165,55 | 166,30 | 160,25 | 161,75 | 161,75 | 147.711 |
16 gen 2024 | 167,45 | 167,55 | 164,10 | 166,35 | 166,35 | 99.884 |
15 gen 2024 | 169,40 | 169,65 | 168,00 | 168,80 | 168,80 | 84.994 |
12 gen 2024 | 167,10 | 168,95 | 166,75 | 168,85 | 168,85 | 126.084 |
11 gen 2024 | 166,00 | 168,00 | 165,00 | 166,60 | 166,60 | 123.847 |
10 gen 2024 | 164,00 | 166,00 | 163,65 | 166,00 | 166,00 | 107.914 |
09 gen 2024 | 162,30 | 165,40 | 161,75 | 164,25 | 164,25 | 215.686 |
08 gen 2024 | 160,90 | 161,75 | 159,15 | 161,75 | 161,75 | 76.493 |
05 gen 2024 | 160,70 | 161,65 | 159,40 | 161,20 | 161,20 | 121.539 |
04 gen 2024 | 159,50 | 162,05 | 159,50 | 162,05 | 162,05 | 97.272 |
03 gen 2024 | 163,10 | 164,10 | 159,35 | 159,80 | 159,80 | 101.996 |
02 gen 2024 | 164,10 | 166,70 | 163,80 | 164,20 | 164,20 | 69.542 |
29 dic 2023 | 164,70 | 165,45 | 163,95 | 164,10 | 164,10 | 72.872 |
28 dic 2023 | 164,95 | 165,60 | 164,20 | 164,35 | 164,35 | 53.153 |
27 dic 2023 | 164,50 | 165,00 | 163,60 | 164,50 | 164,50 | 52.964 |
22 dic 2023 | 163,50 | 164,60 | 163,40 | 164,40 | 164,40 | 41.346 |
21 dic 2023 | 162,80 | 164,15 | 162,35 | 164,15 | 164,15 | 60.036 |
20 dic 2023 | 164,40 | 164,65 | 161,20 | 163,35 | 163,35 | 92.604 |
19 dic 2023 | 163,45 | 164,35 | 162,30 | 164,30 | 164,30 | 109.710 |
18 dic 2023 | 162,75 | 164,20 | 162,45 | 163,25 | 163,25 | 91.403 |
15 dic 2023 | 165,15 | 165,75 | 162,10 | 164,05 | 164,05 | 441.785 |
14 dic 2023 | 163,50 | 166,50 | 162,35 | 165,60 | 165,60 | 174.085 |
13 dic 2023 | 161,40 | 162,95 | 161,25 | 161,90 | 161,90 | 99.400 |
12 dic 2023 | 162,50 | 162,65 | 160,90 | 161,15 | 161,15 | 159.599 |
11 dic 2023 | 163,20 | 163,45 | 161,25 | 161,80 | 161,80 | 111.486 |
08 dic 2023 | 162,00 | 164,45 | 161,70 | 163,50 | 163,50 | 97.601 |
07 dic 2023 | 162,65 | 163,30 | 161,05 | 162,40 | 162,40 | 144.021 |
06 dic 2023 | 162,00 | 164,40 | 161,45 | 163,50 | 163,50 | 98.447 |
05 dic 2023 | 160,05 | 161,95 | 159,40 | 161,80 | 161,80 | 140.561 |
04 dic 2023 | 159,85 | 161,20 | 159,60 | 159,90 | 159,90 | 103.665 |
01 dic 2023 | 158,05 | 159,90 | 158,00 | 159,90 | 159,90 | 100.204 |
30 nov 2023 | 157,45 | 158,95 | 157,05 | 157,95 | 157,95 | 309.892 |
29 nov 2023 | 156,45 | 158,25 | 156,45 | 156,50 | 156,50 | 103.966 |
28 nov 2023 | 156,10 | 157,00 | 154,80 | 156,40 | 156,40 | 178.597 |
27 nov 2023 | 156,50 | 157,80 | 156,05 | 156,30 | 156,30 | 120.369 |
24 nov 2023 | 155,80 | 157,50 | 155,35 | 156,60 | 156,60 | 92.332 |
23 nov 2023 | 156,00 | 156,35 | 155,45 | 155,90 | 155,90 | 83.605 |
22 nov 2023 | 154,60 | 155,95 | 153,40 | 155,80 | 155,80 | 176.138 |
21 nov 2023 | 153,40 | 154,75 | 153,35 | 154,20 | 154,20 | 132.141 |
20 nov 2023 | 153,00 | 154,25 | 152,75 | 153,30 | 153,30 | 95.255 |
17 nov 2023 | 152,00 | 153,65 | 151,80 | 153,05 | 153,05 | 279.779 |
16 nov 2023 | 150,50 | 152,25 | 150,30 | 151,60 | 151,60 | 83.782 |
15 nov 2023 | 149,70 | 151,25 | 149,35 | 150,90 | 150,90 | 124.952 |
14 nov 2023 | 148,30 | 150,35 | 147,70 | 149,80 | 149,80 | 100.960 |
13 nov 2023 | 148,40 | 148,40 | 147,05 | 147,95 | 147,95 | 108.923 |
10 nov 2023 | 147,35 | 148,40 | 146,10 | 147,30 | 147,30 | 85.984 |
09 nov 2023 | 147,90 | 149,00 | 147,45 | 148,20 | 148,20 | 102.830 |
08 nov 2023 | 147,00 | 149,40 | 144,40 | 148,20 | 148,20 | 157.015 |
07 nov 2023 | 145,15 | 147,50 | 144,55 | 147,50 | 147,50 | 111.143 |
*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...