Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 176,00 | 177,37 | 168,29 | 169,18 | 169,18 | 2.453.678 |
01 mag 2024 | 170,06 | 173,79 | 170,06 | 171,56 | 171,56 | 1.693.800 |
30 apr 2024 | 169,74 | 170,68 | 168,54 | 170,06 | 170,06 | 1.124.600 |
29 apr 2024 | 170,61 | 170,78 | 169,05 | 169,58 | 169,58 | 1.238.400 |
26 apr 2024 | 170,75 | 170,92 | 168,03 | 170,07 | 170,07 | 1.279.000 |
25 apr 2024 | 172,30 | 173,08 | 171,29 | 172,34 | 172,34 | 1.161.200 |
24 apr 2024 | 174,85 | 174,85 | 171,32 | 172,27 | 172,27 | 1.772.400 |
23 apr 2024 | 176,15 | 176,93 | 174,67 | 175,28 | 175,28 | 1.410.800 |
22 apr 2024 | 173,16 | 176,12 | 172,41 | 175,41 | 175,41 | 1.698.300 |
19 apr 2024 | 170,01 | 173,85 | 169,77 | 172,96 | 172,96 | 2.367.900 |
18 apr 2024 | 165,10 | 169,53 | 164,68 | 169,11 | 169,11 | 2.068.300 |
17 apr 2024 | 162,27 | 164,01 | 161,06 | 162,92 | 162,92 | 1.581.500 |
16 apr 2024 | 166,41 | 166,72 | 164,08 | 164,21 | 164,21 | 974.800 |
15 apr 2024 | 168,78 | 168,86 | 165,47 | 165,76 | 165,76 | 1.127.000 |
12 apr 2024 | 166,00 | 168,99 | 165,87 | 166,81 | 166,81 | 1.711.200 |
11 apr 2024 | 168,88 | 168,88 | 165,53 | 165,61 | 165,61 | 1.270.300 |
10 apr 2024 | 167,72 | 170,00 | 167,08 | 169,75 | 169,75 | 1.288.100 |
09 apr 2024 | 172,44 | 172,92 | 166,93 | 168,33 | 168,33 | 1.218.600 |
08 apr 2024 | 173,31 | 173,59 | 172,00 | 172,36 | 172,36 | 1.004.400 |
05 apr 2024 | 171,93 | 173,46 | 171,25 | 172,82 | 172,82 | 999.000 |
04 apr 2024 | 174,05 | 174,57 | 170,39 | 171,23 | 171,23 | 1.242.300 |
03 apr 2024 | 172,64 | 173,80 | 172,30 | 173,42 | 173,42 | 930.300 |
02 apr 2024 | 173,01 | 173,77 | 171,93 | 172,54 | 172,54 | 1.503.100 |
01 apr 2024 | 173,08 | 173,50 | 171,29 | 172,57 | 172,57 | 1.397.800 |
28 mar 2024 | 172,03 | 173,47 | 171,10 | 173,01 | 173,01 | 1.735.800 |
27 mar 2024 | 171,08 | 171,60 | 168,45 | 169,84 | 169,84 | 1.469.600 |
26 mar 2024 | 169,37 | 171,61 | 169,13 | 170,81 | 170,81 | 1.704.600 |
25 mar 2024 | 166,52 | 169,66 | 166,22 | 168,97 | 168,97 | 2.459.700 |
22 mar 2024 | 163,00 | 165,57 | 162,50 | 165,25 | 165,25 | 1.572.500 |
21 mar 2024 | 160,11 | 162,73 | 159,71 | 162,17 | 162,17 | 1.954.600 |
20 mar 2024 | 162,11 | 162,86 | 160,52 | 161,17 | 161,17 | 1.548.400 |
19 mar 2024 | 164,10 | 164,30 | 161,27 | 162,36 | 162,36 | 1.994.900 |
18 mar 2024 | 161,33 | 163,33 | 160,83 | 163,01 | 163,01 | 1.525.800 |
15 mar 2024 | 157,86 | 162,71 | 157,46 | 162,20 | 162,20 | 9.247.300 |
14 mar 2024 | 159,76 | 160,56 | 158,12 | 159,38 | 159,38 | 1.596.700 |
13 mar 2024 | 160,12 | 160,49 | 158,54 | 160,08 | 160,08 | 1.457.600 |
12 mar 2024 | 160,00 | 160,70 | 158,02 | 159,60 | 159,60 | 1.798.600 |
11 mar 2024 | 156,57 | 159,98 | 156,45 | 159,94 | 159,94 | 1.582.100 |
08 mar 2024 | 156,17 | 157,43 | 155,59 | 156,92 | 156,92 | 1.145.300 |
07 mar 2024 | 156,98 | 157,10 | 155,40 | 156,64 | 156,64 | 1.316.700 |
06 mar 2024 | 156,41 | 157,21 | 154,76 | 157,04 | 157,04 | 1.804.100 |
05 mar 2024 | 156,43 | 157,92 | 155,99 | 156,77 | 156,77 | 1.356.500 |
04 mar 2024 | 154,32 | 156,45 | 153,87 | 156,38 | 156,38 | 1.661.800 |
01 mar 2024 | 158,46 | 158,80 | 154,62 | 155,15 | 155,15 | 2.931.100 |
01 mar 2024 | 0.92 Dividendo |
29 feb 2024 | 160,89 | 160,89 | 158,30 | 159,52 | 158,60 | 2.637.200 |
28 feb 2024 | 159,56 | 160,96 | 159,56 | 160,59 | 159,66 | 1.083.500 |
27 feb 2024 | 159,44 | 160,17 | 158,26 | 159,54 | 158,62 | 1.270.600 |
26 feb 2024 | 159,43 | 160,69 | 158,81 | 159,80 | 158,88 | 1.311.900 |
23 feb 2024 | 160,16 | 161,20 | 158,87 | 159,13 | 158,21 | 1.636.300 |
22 feb 2024 | 159,17 | 160,99 | 156,45 | 160,19 | 159,27 | 1.851.600 |
21 feb 2024 | 160,30 | 161,11 | 158,18 | 159,17 | 158,25 | 1.977.700 |
20 feb 2024 | 161,50 | 162,95 | 159,63 | 159,72 | 158,80 | 1.740.600 |
16 feb 2024 | 162,00 | 164,43 | 161,50 | 161,78 | 160,85 | 1.777.700 |
15 feb 2024 | 162,23 | 162,61 | 160,14 | 161,89 | 160,96 | 1.757.300 |
14 feb 2024 | 159,17 | 161,76 | 157,95 | 161,39 | 160,46 | 1.467.600 |
13 feb 2024 | 160,83 | 160,83 | 157,13 | 158,58 | 157,67 | 1.383.300 |
12 feb 2024 | 160,79 | 160,99 | 158,91 | 159,32 | 158,40 | 1.196.300 |
09 feb 2024 | 160,35 | 160,59 | 158,53 | 160,03 | 159,11 | 1.563.900 |
08 feb 2024 | 163,00 | 168,05 | 159,95 | 161,75 | 160,82 | 3.791.900 |
07 feb 2024 | 157,70 | 159,33 | 157,54 | 158,60 | 157,69 | 1.871.300 |
06 feb 2024 | 156,45 | 157,85 | 156,02 | 157,35 | 156,44 | 965.300 |
05 feb 2024 | 156,46 | 157,44 | 155,69 | 156,83 | 155,93 | 1.331.400 |
02 feb 2024 | 156,99 | 158,20 | 156,62 | 157,37 | 156,46 | 1.088.300 |
01 feb 2024 | 154,34 | 156,53 | 153,42 | 156,19 | 155,29 | 1.005.100 |
31 gen 2024 | 156,85 | 157,29 | 154,99 | 155,25 | 154,35 | 1.349.800 |
30 gen 2024 | 155,96 | 156,85 | 154,97 | 156,49 | 155,59 | 1.135.500 |
29 gen 2024 | 157,28 | 158,12 | 155,73 | 156,06 | 155,16 | 1.277.000 |
26 gen 2024 | 158,88 | 159,02 | 157,89 | 158,37 | 157,46 | 1.034.900 |
25 gen 2024 | 158,39 | 159,36 | 156,93 | 159,06 | 158,14 | 1.253.300 |
24 gen 2024 | 155,63 | 159,60 | 155,57 | 157,42 | 156,51 | 2.374.600 |
23 gen 2024 | 155,39 | 156,79 | 153,84 | 154,11 | 153,22 | 1.140.700 |
22 gen 2024 | 155,43 | 156,32 | 155,17 | 155,39 | 154,49 | 940.600 |
19 gen 2024 | 155,00 | 156,52 | 154,13 | 154,88 | 153,99 | 1.989.700 |
18 gen 2024 | 151,78 | 153,30 | 150,17 | 152,92 | 152,04 | 1.573.700 |
17 gen 2024 | 151,56 | 153,88 | 150,97 | 152,55 | 151,67 | 1.615.300 |
16 gen 2024 | 151,43 | 152,40 | 150,44 | 151,50 | 150,63 | 1.187.500 |
12 gen 2024 | 151,00 | 151,20 | 148,86 | 151,03 | 150,16 | 1.115.400 |
11 gen 2024 | 149,86 | 150,60 | 148,23 | 150,37 | 149,50 | 1.532.400 |
10 gen 2024 | 151,05 | 152,00 | 149,91 | 150,31 | 149,44 | 1.335.100 |
09 gen 2024 | 150,25 | 151,36 | 148,66 | 150,98 | 150,11 | 1.599.700 |
08 gen 2024 | 149,94 | 150,79 | 148,58 | 149,38 | 148,52 | 2.398.600 |
05 gen 2024 | 149,34 | 150,22 | 147,60 | 149,98 | 149,12 | 1.551.200 |
04 gen 2024 | 147,08 | 151,46 | 147,08 | 148,50 | 147,64 | 3.176.500 |
03 gen 2024 | 144,08 | 145,45 | 143,80 | 145,00 | 144,16 | 1.701.200 |
02 gen 2024 | 140,33 | 143,91 | 140,33 | 143,81 | 142,98 | 2.263.600 |
29 dic 2023 | 139,83 | 140,39 | 139,41 | 139,98 | 139,17 | 723.400 |
28 dic 2023 | 138,07 | 139,87 | 138,07 | 139,82 | 139,01 | 900.500 |
27 dic 2023 | 137,60 | 138,42 | 137,43 | 138,39 | 137,59 | 714.400 |
26 dic 2023 | 137,40 | 138,69 | 137,07 | 138,08 | 137,28 | 704.800 |
22 dic 2023 | 135,85 | 137,68 | 135,29 | 137,40 | 136,61 | 1.227.300 |
21 dic 2023 | 135,70 | 135,92 | 134,17 | 135,40 | 134,62 | 1.511.800 |
20 dic 2023 | 137,48 | 137,87 | 135,55 | 135,62 | 134,84 | 1.508.700 |
19 dic 2023 | 138,75 | 138,87 | 137,68 | 138,25 | 137,45 | 1.738.300 |
18 dic 2023 | 139,10 | 139,64 | 137,70 | 138,75 | 137,95 | 1.612.600 |
15 dic 2023 | 138,11 | 141,95 | 138,00 | 139,06 | 138,26 | 3.198.700 |
14 dic 2023 | 143,95 | 144,09 | 139,02 | 139,24 | 138,44 | 2.535.500 |
13 dic 2023 | 143,74 | 144,56 | 143,06 | 144,35 | 143,52 | 1.397.500 |
12 dic 2023 | 143,00 | 144,52 | 142,08 | 144,36 | 143,53 | 1.809.500 |
11 dic 2023 | 140,99 | 144,99 | 140,00 | 143,07 | 142,24 | 2.447.900 |
*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...