Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 162,00 | 162,06 | 157,84 | 158,48 | 158,48 | 210.237 |
24 apr 2024 | 162,48 | 164,74 | 162,20 | 162,22 | 162,22 | 882.510 |
23 apr 2024 | 161,40 | 163,02 | 160,64 | 162,72 | 162,72 | 777.110 |
22 apr 2024 | 160,08 | 161,56 | 159,48 | 161,44 | 161,44 | 663.910 |
19 apr 2024 | 158,24 | 160,90 | 157,58 | 160,04 | 160,04 | 1.027.924 |
19 apr 2024 | 1.8 Dividendo |
18 apr 2024 | 161,22 | 161,60 | 158,90 | 160,66 | 158,86 | 779.681 |
17 apr 2024 | 158,86 | 161,56 | 158,50 | 159,90 | 158,11 | 686.238 |
16 apr 2024 | 159,18 | 159,60 | 156,88 | 159,00 | 157,22 | 962.480 |
16 apr 2024 | 1 Dividendo |
15 apr 2024 | 164,18 | 165,44 | 162,88 | 163,60 | 160,78 | 747.423 |
12 apr 2024 | 163,70 | 165,28 | 162,44 | 162,90 | 160,09 | 869.468 |
11 apr 2024 | 164,42 | 165,64 | 161,48 | 162,26 | 159,46 | 1.329.030 |
10 apr 2024 | 164,70 | 165,14 | 162,70 | 164,22 | 161,39 | 860.292 |
09 apr 2024 | 170,00 | 170,10 | 164,36 | 164,68 | 161,84 | 968.152 |
08 apr 2024 | 168,38 | 171,22 | 168,38 | 170,54 | 167,60 | 704.242 |
05 apr 2024 | 166,52 | 168,04 | 165,24 | 168,02 | 165,12 | 992.965 |
04 apr 2024 | 168,00 | 169,06 | 167,52 | 167,96 | 165,06 | 556.088 |
03 apr 2024 | 166,56 | 168,06 | 166,10 | 168,06 | 165,16 | 879.615 |
02 apr 2024 | 170,52 | 171,10 | 166,44 | 167,16 | 164,28 | 1.383.719 |
28 mar 2024 | 171,22 | 172,36 | 170,44 | 170,72 | 167,78 | 969.451 |
27 mar 2024 | 171,10 | 172,78 | 170,80 | 171,60 | 168,64 | 842.082 |
26 mar 2024 | 170,12 | 171,10 | 169,62 | 170,64 | 167,70 | 742.568 |
25 mar 2024 | 169,94 | 170,62 | 169,48 | 170,12 | 167,19 | 794.259 |
22 mar 2024 | 169,86 | 170,88 | 169,34 | 169,90 | 166,97 | 820.072 |
21 mar 2024 | 170,00 | 170,32 | 168,10 | 169,30 | 166,38 | 860.478 |
20 mar 2024 | 166,14 | 168,56 | 165,82 | 168,06 | 165,16 | 778.673 |
19 mar 2024 | 165,00 | 167,40 | 164,92 | 166,18 | 163,31 | 1.160.132 |
18 mar 2024 | 162,30 | 164,16 | 162,26 | 163,22 | 160,40 | 717.220 |
15 mar 2024 | 160,76 | 163,46 | 160,44 | 162,76 | 159,95 | 1.954.259 |
14 mar 2024 | 160,00 | 161,90 | 160,00 | 160,36 | 157,59 | 785.867 |
13 mar 2024 | 158,38 | 159,88 | 157,76 | 159,28 | 156,53 | 794.822 |
12 mar 2024 | 157,24 | 158,12 | 155,38 | 158,00 | 155,27 | 741.099 |
11 mar 2024 | 157,78 | 158,34 | 156,52 | 156,80 | 154,10 | 590.487 |
08 mar 2024 | 157,94 | 158,26 | 156,40 | 158,06 | 155,33 | 642.004 |
07 mar 2024 | 157,68 | 158,66 | 156,74 | 158,34 | 155,61 | 866.530 |
06 mar 2024 | 158,90 | 159,32 | 156,66 | 158,24 | 155,51 | 721.324 |
05 mar 2024 | 156,00 | 157,94 | 155,98 | 157,58 | 154,86 | 783.685 |
04 mar 2024 | 152,52 | 155,86 | 152,30 | 155,36 | 152,68 | 762.008 |
01 mar 2024 | 154,00 | 154,12 | 152,24 | 152,64 | 150,01 | 726.414 |
29 feb 2024 | 153,40 | 154,08 | 152,14 | 152,94 | 150,30 | 1.661.200 |
28 feb 2024 | 148,50 | 153,76 | 148,16 | 153,72 | 151,07 | 1.324.901 |
27 feb 2024 | 147,78 | 148,86 | 147,32 | 148,00 | 145,45 | 694.053 |
26 feb 2024 | 147,42 | 148,20 | 147,14 | 147,34 | 144,80 | 637.444 |
23 feb 2024 | 147,46 | 148,30 | 146,50 | 147,96 | 145,41 | 770.288 |
22 feb 2024 | 146,62 | 147,88 | 145,82 | 147,28 | 144,74 | 1.003.076 |
21 feb 2024 | 145,88 | 145,88 | 144,74 | 145,86 | 143,34 | 773.132 |
20 feb 2024 | 143,88 | 145,50 | 143,68 | 144,96 | 142,46 | 958.711 |
19 feb 2024 | 145,52 | 146,22 | 143,88 | 144,30 | 141,81 | 745.823 |
16 feb 2024 | 148,68 | 149,12 | 144,98 | 146,34 | 143,82 | 1.571.303 |
15 feb 2024 | 146,90 | 151,06 | 146,42 | 148,90 | 146,33 | 1.571.189 |
14 feb 2024 | 148,92 | 152,14 | 148,70 | 150,26 | 147,67 | 737.958 |
13 feb 2024 | 149,16 | 149,42 | 147,20 | 148,90 | 146,33 | 762.626 |
12 feb 2024 | 150,50 | 150,80 | 148,50 | 149,96 | 147,37 | 603.914 |
09 feb 2024 | 151,68 | 152,18 | 146,90 | 150,52 | 147,92 | 1.188.882 |
08 feb 2024 | 151,46 | 151,98 | 150,00 | 151,34 | 148,73 | 599.243 |
07 feb 2024 | 152,30 | 152,82 | 150,68 | 150,68 | 148,08 | 539.351 |
06 feb 2024 | 149,84 | 152,20 | 149,84 | 151,74 | 149,12 | 595.116 |
05 feb 2024 | 149,14 | 149,92 | 148,44 | 149,06 | 146,49 | 590.174 |
02 feb 2024 | 148,42 | 149,66 | 148,00 | 149,30 | 146,72 | 690.848 |
01 feb 2024 | 147,22 | 147,94 | 146,90 | 147,40 | 144,86 | 620.148 |
31 gen 2024 | 150,00 | 150,14 | 147,44 | 147,80 | 145,25 | 966.380 |
30 gen 2024 | 150,00 | 151,40 | 149,42 | 149,86 | 147,28 | 504.504 |
29 gen 2024 | 149,60 | 150,14 | 148,84 | 149,08 | 146,51 | 621.659 |
26 gen 2024 | 148,56 | 149,40 | 148,24 | 149,28 | 146,71 | 796.083 |
25 gen 2024 | 148,04 | 149,02 | 147,12 | 148,48 | 145,92 | 605.445 |
24 gen 2024 | 148,04 | 148,28 | 144,72 | 146,74 | 144,21 | 1.061.225 |
23 gen 2024 | 150,50 | 150,84 | 147,20 | 148,00 | 145,45 | 1.031.495 |
22 gen 2024 | 149,98 | 150,62 | 149,34 | 150,04 | 147,45 | 671.727 |
19 gen 2024 | 150,00 | 150,48 | 148,16 | 148,84 | 146,27 | 763.117 |
18 gen 2024 | 147,26 | 150,24 | 147,00 | 150,04 | 147,45 | 829.239 |
17 gen 2024 | 146,40 | 147,38 | 145,94 | 147,04 | 144,50 | 737.603 |
16 gen 2024 | 147,60 | 148,58 | 146,70 | 147,66 | 145,11 | 701.781 |
15 gen 2024 | 148,58 | 148,84 | 147,98 | 148,02 | 145,47 | 642.180 |
12 gen 2024 | 145,80 | 149,20 | 145,62 | 149,20 | 146,63 | 1.485.150 |
11 gen 2024 | 144,72 | 145,22 | 143,66 | 143,88 | 141,40 | 651.259 |
10 gen 2024 | 142,98 | 144,64 | 142,84 | 144,04 | 141,56 | 468.643 |
09 gen 2024 | 144,76 | 144,78 | 142,44 | 143,12 | 140,65 | 673.117 |
08 gen 2024 | 141,50 | 143,58 | 140,66 | 143,20 | 140,73 | 747.456 |
05 gen 2024 | 138,26 | 140,16 | 138,14 | 139,70 | 137,29 | 585.324 |
04 gen 2024 | 137,58 | 139,72 | 137,50 | 139,38 | 136,98 | 815.848 |
03 gen 2024 | 140,48 | 140,92 | 136,62 | 137,16 | 134,79 | 873.134 |
02 gen 2024 | 140,38 | 142,40 | 140,12 | 141,28 | 138,84 | 832.401 |
29 dic 2023 | 139,46 | 140,42 | 139,46 | 139,78 | 137,37 | 437.768 |
28 dic 2023 | 139,84 | 140,18 | 139,46 | 139,68 | 137,27 | 502.781 |
27 dic 2023 | 139,76 | 140,02 | 139,02 | 139,42 | 137,02 | 489.581 |
22 dic 2023 | 138,72 | 140,16 | 138,34 | 139,44 | 137,03 | 550.002 |
21 dic 2023 | 137,00 | 138,84 | 136,80 | 138,52 | 136,13 | 914.681 |
20 dic 2023 | 140,08 | 140,16 | 137,66 | 137,88 | 135,50 | 948.657 |
19 dic 2023 | 139,28 | 140,10 | 138,98 | 139,88 | 137,47 | 908.313 |
18 dic 2023 | 139,32 | 139,54 | 138,60 | 139,18 | 136,78 | 950.588 |
15 dic 2023 | 140,54 | 141,64 | 138,80 | 139,52 | 137,11 | 2.828.355 |
14 dic 2023 | 142,80 | 143,98 | 139,56 | 140,06 | 137,64 | 1.920.121 |
13 dic 2023 | 143,00 | 143,44 | 142,30 | 142,30 | 139,85 | 801.877 |
12 dic 2023 | 141,92 | 142,80 | 140,20 | 142,68 | 140,22 | 1.127.503 |
11 dic 2023 | 142,04 | 142,98 | 141,92 | 142,30 | 139,85 | 1.087.430 |
08 dic 2023 | 139,68 | 142,02 | 139,28 | 141,82 | 139,37 | 1.014.223 |
07 dic 2023 | 138,00 | 138,62 | 137,58 | 138,36 | 135,97 | 745.169 |
06 dic 2023 | 136,74 | 139,28 | 136,02 | 138,30 | 135,91 | 1.020.974 |
05 dic 2023 | 136,50 | 137,00 | 135,24 | 136,56 | 134,20 | 1.169.855 |
*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...