Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 148,36 | 148,88 | 147,72 | 148,80 | 148,80 | 495.576 |
19 giu 2024 | 148,46 | 148,70 | 147,64 | 147,96 | 147,96 | 140.358 |
18 giu 2024 | 145,78 | 145,78 | 145,78 | 145,78 | 145,78 | - |
17 giu 2024 | 144,54 | 145,78 | 142,88 | 145,78 | 145,78 | 339.913 |
14 giu 2024 | 146,26 | 146,26 | 141,88 | 143,80 | 143,80 | 462.444 |
13 giu 2024 | 149,12 | 149,28 | 145,80 | 145,80 | 145,80 | 402.009 |
12 giu 2024 | 149,32 | 149,76 | 148,18 | 149,42 | 149,42 | 203.891 |
11 giu 2024 | 150,08 | 150,58 | 147,22 | 148,46 | 148,46 | 228.409 |
10 giu 2024 | 147,24 | 149,32 | 146,58 | 149,32 | 149,32 | 257.489 |
07 giu 2024 | 153,20 | 153,20 | 148,76 | 150,24 | 150,24 | 321.221 |
06 giu 2024 | 153,70 | 154,28 | 152,60 | 153,54 | 153,54 | 160.133 |
05 giu 2024 | 153,36 | 154,32 | 152,76 | 153,18 | 153,18 | 197.868 |
04 giu 2024 | 154,90 | 155,78 | 152,34 | 152,62 | 152,62 | 357.642 |
03 giu 2024 | 157,30 | 157,72 | 154,78 | 155,12 | 155,12 | 317.548 |
31 mag 2024 | 159,42 | 159,70 | 154,44 | 155,90 | 155,90 | 569.766 |
30 mag 2024 | 156,32 | 160,08 | 156,06 | 159,10 | 159,10 | 286.229 |
29 mag 2024 | 157,96 | 158,16 | 156,30 | 156,98 | 156,98 | 165.749 |
28 mag 2024 | 159,78 | 160,48 | 157,72 | 158,44 | 158,44 | 144.749 |
27 mag 2024 | 158,90 | 159,42 | 158,22 | 159,42 | 159,42 | 118.284 |
24 mag 2024 | 160,30 | 160,30 | 158,46 | 159,10 | 159,10 | 235.038 |
23 mag 2024 | 160,66 | 161,80 | 159,92 | 161,34 | 161,34 | 311.385 |
22 mag 2024 | 161,74 | 162,32 | 160,38 | 160,38 | 160,38 | 215.022 |
21 mag 2024 | 161,36 | 161,92 | 159,18 | 161,32 | 161,32 | 384.384 |
20 mag 2024 | 159,52 | 161,36 | 158,96 | 160,98 | 160,98 | 124.178 |
17 mag 2024 | 157,96 | 159,42 | 157,86 | 158,96 | 158,96 | 267.087 |
16 mag 2024 | 159,86 | 159,92 | 158,06 | 159,06 | 159,06 | 227.530 |
15 mag 2024 | 159,54 | 160,26 | 158,96 | 160,04 | 160,04 | 130.948 |
14 mag 2024 | 157,78 | 158,72 | 157,16 | 158,68 | 158,68 | 210.439 |
13 mag 2024 | 159,80 | 159,80 | 156,78 | 157,88 | 157,88 | 176.553 |
10 mag 2024 | 163,00 | 163,34 | 159,82 | 159,84 | 159,84 | 369.966 |
09 mag 2024 | 161,20 | 162,38 | 160,54 | 162,38 | 162,38 | 127.247 |
08 mag 2024 | 159,80 | 162,80 | 159,54 | 161,60 | 161,60 | 273.029 |
07 mag 2024 | 158,18 | 158,96 | 157,10 | 158,86 | 158,86 | 374.864 |
06 mag 2024 | 154,36 | 156,84 | 154,32 | 156,66 | 156,66 | 174.434 |
03 mag 2024 | 154,56 | 155,54 | 153,44 | 154,26 | 154,26 | 253.016 |
02 mag 2024 | 154,00 | 154,62 | 153,12 | 153,56 | 153,56 | 241.708 |
30 apr 2024 | 156,20 | 156,94 | 154,64 | 154,64 | 154,64 | 265.470 |
29 apr 2024 | 157,74 | 157,82 | 154,10 | 155,92 | 155,92 | 231.550 |
26 apr 2024 | 157,98 | 158,28 | 153,74 | 157,08 | 157,08 | 573.440 |
25 apr 2024 | 162,20 | 162,32 | 157,00 | 158,42 | 158,42 | 559.513 |
24 apr 2024 | 162,18 | 164,68 | 162,16 | 162,16 | 162,16 | 491.396 |
23 apr 2024 | 162,70 | 162,94 | 160,62 | 162,68 | 162,68 | 492.033 |
22 apr 2024 | 160,32 | 161,54 | 159,52 | 161,48 | 161,48 | 255.514 |
19 apr 2024 | 158,10 | 160,86 | 157,64 | 159,94 | 159,94 | 539.735 |
18 apr 2024 | 161,18 | 161,60 | 158,92 | 160,64 | 160,64 | 350.028 |
17 apr 2024 | 158,96 | 161,50 | 158,58 | 159,86 | 159,86 | 281.688 |
16 apr 2024 | 158,96 | 159,56 | 157,30 | 158,96 | 158,96 | 416.389 |
16 apr 2024 | 1 Dividendo |
15 apr 2024 | 163,92 | 165,30 | 162,84 | 163,66 | 162,66 | 280.224 |
12 apr 2024 | 163,58 | 165,26 | 162,46 | 162,98 | 161,98 | 351.501 |
11 apr 2024 | 164,32 | 165,58 | 161,52 | 162,16 | 161,17 | 467.920 |
10 apr 2024 | 164,52 | 165,18 | 162,70 | 164,28 | 163,28 | 252.251 |
09 apr 2024 | 170,00 | 170,36 | 164,38 | 164,60 | 163,59 | 271.822 |
08 apr 2024 | 168,52 | 171,16 | 168,52 | 170,52 | 169,48 | 183.733 |
05 apr 2024 | 167,00 | 168,02 | 165,24 | 168,00 | 166,97 | 433.654 |
04 apr 2024 | 167,90 | 169,06 | 167,58 | 167,96 | 166,93 | 197.503 |
03 apr 2024 | 167,36 | 168,10 | 166,00 | 168,10 | 167,07 | 244.131 |
02 apr 2024 | 170,76 | 171,08 | 166,50 | 167,16 | 166,14 | 399.452 |
28 mar 2024 | 171,56 | 172,36 | 170,44 | 170,76 | 169,72 | 317.742 |
27 mar 2024 | 171,14 | 172,82 | 170,80 | 171,58 | 170,53 | 246.044 |
26 mar 2024 | 170,26 | 171,14 | 169,72 | 170,78 | 169,74 | 295.527 |
25 mar 2024 | 170,02 | 170,68 | 169,76 | 170,14 | 169,10 | 248.257 |
22 mar 2024 | 169,72 | 170,84 | 169,30 | 169,88 | 168,84 | 276.353 |
21 mar 2024 | 169,64 | 170,00 | 168,10 | 169,30 | 168,27 | 280.476 |
20 mar 2024 | 166,34 | 168,52 | 165,80 | 168,08 | 167,05 | 268.762 |
19 mar 2024 | 164,40 | 167,40 | 164,40 | 166,28 | 165,26 | 324.038 |
18 mar 2024 | 162,28 | 164,14 | 162,28 | 163,32 | 162,32 | 212.267 |
15 mar 2024 | 160,82 | 163,46 | 160,36 | 162,74 | 161,75 | 1.044.643 |
14 mar 2024 | 159,18 | 161,88 | 159,18 | 160,40 | 159,42 | 331.150 |
13 mar 2024 | 158,32 | 159,84 | 157,76 | 159,22 | 158,25 | 248.265 |
12 mar 2024 | 157,74 | 158,10 | 155,88 | 158,10 | 157,13 | 250.139 |
11 mar 2024 | 157,80 | 158,36 | 156,52 | 156,84 | 155,88 | 225.745 |
08 mar 2024 | 158,20 | 158,24 | 156,48 | 158,00 | 157,03 | 211.726 |
07 mar 2024 | 157,92 | 158,64 | 156,76 | 158,34 | 157,37 | 332.352 |
06 mar 2024 | 158,96 | 159,32 | 156,72 | 158,30 | 157,33 | 382.008 |
05 mar 2024 | 155,72 | 157,94 | 155,62 | 157,72 | 156,76 | 209.905 |
04 mar 2024 | 152,48 | 155,84 | 152,24 | 155,32 | 154,37 | 219.642 |
01 mar 2024 | 154,16 | 154,16 | 152,24 | 152,64 | 151,71 | 402.465 |
29 feb 2024 | 153,42 | 154,06 | 152,18 | 153,02 | 152,09 | 355.007 |
28 feb 2024 | 148,52 | 153,76 | 148,14 | 153,76 | 152,82 | 378.850 |
27 feb 2024 | 147,88 | 148,88 | 147,34 | 148,02 | 147,12 | 252.894 |
26 feb 2024 | 147,06 | 148,20 | 147,06 | 147,40 | 146,50 | 165.368 |
23 feb 2024 | 147,92 | 148,24 | 146,52 | 148,00 | 147,10 | 331.251 |
22 feb 2024 | 146,68 | 147,90 | 145,84 | 147,46 | 146,56 | 342.064 |
21 feb 2024 | 145,46 | 145,84 | 144,78 | 145,84 | 144,95 | 182.344 |
20 feb 2024 | 143,80 | 145,46 | 143,60 | 144,96 | 144,07 | 198.633 |
19 feb 2024 | 145,52 | 146,22 | 143,88 | 144,28 | 143,40 | 176.023 |
16 feb 2024 | 148,86 | 149,18 | 145,00 | 146,26 | 145,37 | 471.829 |
15 feb 2024 | 147,92 | 151,06 | 147,00 | 148,82 | 147,91 | 371.021 |
14 feb 2024 | 148,66 | 152,02 | 148,66 | 150,32 | 149,40 | 292.592 |
13 feb 2024 | 148,92 | 149,44 | 147,30 | 148,96 | 148,05 | 209.536 |
12 feb 2024 | 150,24 | 150,84 | 148,50 | 149,98 | 149,06 | 164.443 |
09 feb 2024 | 151,68 | 152,16 | 147,14 | 150,50 | 149,58 | 485.058 |
08 feb 2024 | 151,78 | 151,92 | 149,98 | 151,38 | 150,46 | 218.664 |
07 feb 2024 | 152,52 | 152,82 | 150,70 | 150,80 | 149,88 | 199.903 |
06 feb 2024 | 149,96 | 152,16 | 149,72 | 151,72 | 150,79 | 204.714 |
05 feb 2024 | 148,80 | 149,90 | 148,42 | 148,96 | 148,05 | 345.436 |
02 feb 2024 | 148,00 | 149,62 | 148,00 | 149,24 | 148,33 | 336.492 |
01 feb 2024 | 147,34 | 147,92 | 146,70 | 147,38 | 146,48 | 282.848 |
31 gen 2024 | 150,12 | 150,12 | 147,46 | 147,80 | 146,90 | 293.395 |
*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...