Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 153,70 | 155,00 | 153,64 | 154,78 | 154,78 | 5.312 |
02 mag 2024 | 154,36 | 154,40 | 153,44 | 153,44 | 153,44 | 301 |
30 apr 2024 | 155,98 | 156,52 | 155,16 | 155,16 | 155,16 | 298 |
29 apr 2024 | 157,78 | 157,78 | 154,58 | 156,08 | 156,08 | 334 |
26 apr 2024 | 155,92 | 157,78 | 153,80 | 157,78 | 157,78 | 806 |
25 apr 2024 | 161,64 | 161,94 | 154,20 | 155,56 | 155,56 | 3.150 |
24 apr 2024 | 164,06 | 164,58 | 161,76 | 161,76 | 161,76 | 482 |
23 apr 2024 | 162,00 | 163,84 | 161,00 | 163,58 | 163,58 | 601 |
22 apr 2024 | 160,38 | 161,84 | 159,84 | 161,82 | 161,82 | 851 |
19 apr 2024 | 156,96 | 160,32 | 156,96 | 159,72 | 159,72 | 392 |
19 apr 2024 | 1.8 Dividendo |
18 apr 2024 | 160,28 | 161,38 | 159,44 | 160,08 | 158,28 | 228 |
17 apr 2024 | 158,70 | 161,36 | 158,22 | 160,34 | 158,54 | 714 |
16 apr 2024 | 160,80 | 160,80 | 157,68 | 159,20 | 157,41 | 546 |
16 apr 2024 | 1 Dividendo |
15 apr 2024 | 162,90 | 165,06 | 162,36 | 162,36 | 159,55 | 1.458 |
12 apr 2024 | 163,04 | 164,92 | 160,98 | 160,98 | 158,19 | 834 |
11 apr 2024 | 164,60 | 164,60 | 162,00 | 162,88 | 160,06 | 244 |
10 apr 2024 | 165,80 | 165,80 | 162,96 | 164,48 | 161,63 | 374 |
09 apr 2024 | 170,28 | 170,28 | 163,98 | 164,70 | 161,85 | 2.094 |
08 apr 2024 | 168,20 | 170,90 | 168,20 | 170,80 | 167,84 | 674 |
05 apr 2024 | 166,22 | 168,50 | 165,66 | 168,00 | 165,09 | 1.175 |
04 apr 2024 | 168,24 | 168,68 | 165,92 | 166,64 | 163,75 | 1.279 |
03 apr 2024 | 166,98 | 169,10 | 166,28 | 168,40 | 165,48 | 1.639 |
02 apr 2024 | 170,62 | 170,92 | 166,46 | 166,98 | 164,09 | 1.765 |
28 mar 2024 | 172,48 | 172,48 | 170,70 | 171,28 | 168,31 | 1.922 |
27 mar 2024 | 171,00 | 172,68 | 171,00 | 171,98 | 169,00 | 820 |
26 mar 2024 | 169,96 | 170,80 | 169,82 | 170,72 | 167,76 | 591 |
25 mar 2024 | 170,40 | 171,08 | 170,16 | 170,20 | 167,25 | 740 |
22 mar 2024 | 168,78 | 170,64 | 168,78 | 170,38 | 167,43 | 744 |
21 mar 2024 | 170,00 | 170,82 | 168,44 | 169,12 | 166,19 | 1.519 |
20 mar 2024 | 167,48 | 169,62 | 165,72 | 169,62 | 166,68 | 1.490 |
19 mar 2024 | 164,08 | 167,08 | 164,08 | 165,98 | 163,10 | 2.117 |
18 mar 2024 | 162,70 | 165,00 | 162,70 | 163,12 | 160,29 | 2.722 |
15 mar 2024 | 160,02 | 163,30 | 160,02 | 163,30 | 160,47 | 1.508 |
14 mar 2024 | 159,74 | 161,74 | 159,74 | 160,98 | 158,19 | 2.362 |
13 mar 2024 | 158,40 | 160,02 | 157,80 | 159,84 | 157,07 | 1.148 |
12 mar 2024 | 157,40 | 158,28 | 156,10 | 158,04 | 155,30 | 1.010 |
11 mar 2024 | 157,00 | 158,22 | 156,94 | 157,20 | 154,48 | 546 |
08 mar 2024 | 158,24 | 158,24 | 157,54 | 157,78 | 155,04 | 1.888 |
07 mar 2024 | 157,48 | 158,76 | 157,00 | 158,42 | 155,67 | 1.203 |
06 mar 2024 | 159,14 | 159,14 | 157,60 | 158,10 | 155,36 | 483 |
05 mar 2024 | 155,18 | 157,76 | 155,18 | 156,92 | 154,20 | 965 |
04 mar 2024 | 152,76 | 155,30 | 152,64 | 155,12 | 152,43 | 1.109 |
01 mar 2024 | 153,36 | 154,00 | 152,72 | 152,72 | 150,07 | 1.847 |
29 feb 2024 | 154,26 | 154,26 | 152,72 | 153,04 | 150,39 | 991 |
28 feb 2024 | 148,54 | 153,90 | 148,06 | 153,24 | 150,58 | 2.286 |
27 feb 2024 | 147,34 | 148,42 | 147,34 | 148,00 | 145,43 | 672 |
26 feb 2024 | 147,74 | 148,36 | 147,38 | 147,68 | 145,12 | 1.330 |
23 feb 2024 | 147,08 | 148,00 | 147,08 | 147,50 | 144,94 | 561 |
22 feb 2024 | 146,88 | 147,64 | 146,68 | 147,06 | 144,51 | 497 |
21 feb 2024 | 144,98 | 146,42 | 144,98 | 146,42 | 143,88 | 791 |
20 feb 2024 | 143,96 | 145,44 | 143,76 | 144,96 | 142,45 | 320 |
19 feb 2024 | 145,78 | 146,04 | 144,00 | 144,26 | 141,76 | 1.560 |
16 feb 2024 | 149,46 | 149,82 | 145,00 | 146,28 | 143,74 | 2.574 |
15 feb 2024 | 148,86 | 150,00 | 147,10 | 149,28 | 146,69 | 1.436 |
14 feb 2024 | 148,34 | 151,50 | 148,34 | 150,26 | 147,66 | 605 |
13 feb 2024 | 149,18 | 149,72 | 147,44 | 147,62 | 145,06 | 1.718 |
12 feb 2024 | 150,26 | 150,28 | 148,74 | 149,28 | 146,69 | 307 |
09 feb 2024 | 151,14 | 151,84 | 147,02 | 149,94 | 147,34 | 367 |
08 feb 2024 | 150,92 | 151,84 | 150,60 | 151,34 | 148,72 | 1.080 |
07 feb 2024 | 151,74 | 152,44 | 150,80 | 150,86 | 148,24 | 1.098 |
06 feb 2024 | 148,34 | 152,52 | 148,34 | 151,74 | 149,11 | 2.979 |
05 feb 2024 | 149,38 | 149,80 | 148,58 | 148,92 | 146,34 | 465 |
02 feb 2024 | 148,58 | 149,50 | 148,58 | 149,44 | 146,85 | 425 |
01 feb 2024 | 146,92 | 147,74 | 146,92 | 147,70 | 145,14 | 438 |
31 gen 2024 | 150,00 | 150,28 | 147,50 | 148,06 | 145,49 | 413 |
30 gen 2024 | 149,32 | 151,00 | 149,32 | 149,74 | 147,14 | 829 |
29 gen 2024 | 148,74 | 149,66 | 148,74 | 148,96 | 146,38 | 367 |
26 gen 2024 | 148,36 | 149,92 | 148,36 | 149,22 | 146,63 | 1.119 |
25 gen 2024 | 146,66 | 149,06 | 146,66 | 148,72 | 146,14 | 895 |
24 gen 2024 | 149,08 | 149,08 | 144,82 | 147,02 | 144,47 | 634 |
23 gen 2024 | 150,02 | 150,14 | 147,82 | 148,06 | 145,49 | 626 |
22 gen 2024 | 149,18 | 150,18 | 149,18 | 150,16 | 147,56 | 1.077 |
19 gen 2024 | 150,04 | 151,00 | 148,26 | 149,86 | 147,26 | 742 |
18 gen 2024 | 147,26 | 150,26 | 147,26 | 149,58 | 146,99 | 1.885 |
17 gen 2024 | 146,68 | 147,12 | 146,00 | 146,40 | 143,86 | 576 |
16 gen 2024 | 146,70 | 148,18 | 146,70 | 148,18 | 145,61 | 1.588 |
15 gen 2024 | 149,48 | 149,48 | 148,04 | 148,38 | 145,81 | 931 |
12 gen 2024 | 145,00 | 149,38 | 144,90 | 148,90 | 146,32 | 3.096 |
11 gen 2024 | 144,50 | 145,26 | 144,02 | 145,18 | 142,66 | 2.226 |
10 gen 2024 | 142,70 | 144,50 | 142,70 | 143,94 | 141,44 | 969 |
09 gen 2024 | 143,92 | 144,30 | 142,64 | 143,08 | 140,60 | 982 |
08 gen 2024 | 142,26 | 143,96 | 141,00 | 143,46 | 140,97 | 3.865 |
05 gen 2024 | 138,42 | 139,72 | 138,42 | 139,72 | 137,30 | 117 |
04 gen 2024 | 137,22 | 139,40 | 137,22 | 138,94 | 136,53 | 461 |
03 gen 2024 | 140,64 | 140,92 | 137,58 | 137,58 | 135,20 | 475 |
02 gen 2024 | 139,84 | 141,64 | 139,84 | 141,10 | 138,65 | 984 |
29 dic 2023 | 139,58 | 140,18 | 139,58 | 139,84 | 137,42 | 342 |
28 dic 2023 | 139,64 | 140,16 | 139,40 | 139,40 | 136,98 | 704 |
27 dic 2023 | 140,30 | 140,30 | 138,68 | 138,68 | 136,28 | 392 |
22 dic 2023 | 138,50 | 139,80 | 138,00 | 139,16 | 136,75 | 280 |
21 dic 2023 | 137,02 | 138,80 | 137,02 | 138,80 | 136,39 | 495 |
20 dic 2023 | 140,28 | 140,28 | 136,40 | 136,58 | 134,21 | 638 |
19 dic 2023 | 139,34 | 140,00 | 138,98 | 139,68 | 137,26 | 396 |
18 dic 2023 | 139,12 | 139,40 | 138,60 | 139,32 | 136,90 | 1.378 |
15 dic 2023 | 140,22 | 141,20 | 139,12 | 139,12 | 136,71 | 1.183 |
14 dic 2023 | 143,72 | 143,78 | 139,64 | 139,68 | 137,26 | 902 |
13 dic 2023 | 142,44 | 143,08 | 142,00 | 142,98 | 140,50 | 2.184 |
12 dic 2023 | 142,22 | 143,08 | 140,52 | 142,28 | 139,81 | 1.163 |
*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...