Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 156,56 | 157,66 | 150,63 | 151,74 | 151,74 | 43.330.700 |
23 apr 2024 | 151,65 | 153,50 | 150,35 | 152,27 | 152,27 | 46.051.900 |
22 apr 2024 | 148,15 | 149,89 | 145,63 | 148,64 | 148,64 | 49.397.000 |
19 apr 2024 | 151,59 | 154,25 | 145,29 | 146,64 | 146,64 | 71.232.500 |
18 apr 2024 | 155,51 | 156,96 | 152,32 | 155,08 | 155,08 | 52.669.800 |
17 apr 2024 | 163,97 | 164,45 | 153,88 | 154,02 | 154,02 | 75.909.000 |
16 apr 2024 | 162,28 | 164,88 | 161,67 | 163,46 | 163,46 | 55.302.100 |
15 apr 2024 | 164,43 | 164,44 | 158,76 | 160,32 | 160,32 | 61.461.200 |
12 apr 2024 | 164,53 | 165,70 | 161,82 | 163,28 | 163,28 | 63.334.200 |
11 apr 2024 | 167,55 | 170,95 | 166,55 | 170,50 | 170,50 | 48.994.500 |
10 apr 2024 | 166,71 | 169,78 | 164,00 | 167,14 | 167,14 | 59.600.000 |
09 apr 2024 | 170,21 | 171,60 | 167,29 | 170,78 | 170,78 | 42.928.000 |
08 apr 2024 | 168,20 | 171,66 | 166,82 | 169,90 | 169,90 | 43.997.500 |
05 apr 2024 | 168,10 | 172,69 | 165,58 | 170,42 | 170,42 | 66.025.200 |
04 apr 2024 | 182,92 | 183,02 | 165,65 | 165,83 | 165,83 | 88.280.000 |
03 apr 2024 | 177,54 | 182,05 | 176,70 | 180,77 | 180,77 | 49.835.100 |
02 apr 2024 | 179,47 | 180,10 | 174,83 | 178,70 | 178,70 | 61.598.800 |
01 apr 2024 | 180,10 | 187,24 | 179,90 | 183,34 | 183,34 | 74.299.900 |
28 mar 2024 | 179,47 | 183,40 | 178,30 | 180,49 | 180,49 | 57.628.600 |
27 mar 2024 | 179,96 | 181,23 | 175,40 | 179,59 | 179,59 | 55.685.600 |
26 mar 2024 | 179,54 | 182,60 | 176,33 | 177,87 | 177,87 | 65.322.400 |
25 mar 2024 | 172,90 | 182,80 | 172,00 | 178,63 | 178,63 | 71.935.300 |
22 mar 2024 | 177,21 | 180,76 | 175,05 | 179,65 | 179,65 | 57.832.100 |
21 mar 2024 | 185,97 | 187,69 | 177,66 | 178,68 | 178,68 | 75.265.600 |
20 mar 2024 | 182,03 | 182,68 | 174,00 | 179,73 | 179,73 | 81.773.100 |
19 mar 2024 | 183,16 | 185,61 | 177,36 | 181,42 | 181,42 | 83.509.500 |
18 mar 2024 | 193,29 | 193,50 | 188,05 | 190,65 | 190,65 | 59.306.900 |
15 mar 2024 | 184,83 | 193,80 | 184,48 | 191,06 | 191,06 | 95.225.700 |
14 mar 2024 | 192,92 | 196,93 | 184,03 | 187,06 | 187,06 | 84.490.500 |
13 mar 2024 | 198,73 | 198,83 | 192,70 | 194,79 | 194,79 | 70.526.900 |
12 mar 2024 | 200,52 | 202,85 | 194,27 | 202,76 | 202,76 | 68.951.700 |
11 mar 2024 | 203,01 | 203,55 | 196,70 | 198,39 | 198,39 | 73.098.600 |
08 mar 2024 | 213,41 | 227,30 | 205,60 | 207,39 | 207,39 | 120.592.600 |
07 mar 2024 | 212,52 | 213,83 | 208,22 | 211,38 | 211,38 | 63.869.000 |
06 mar 2024 | 210,43 | 214,81 | 207,32 | 210,63 | 210,63 | 86.687.000 |
05 mar 2024 | 200,50 | 205,33 | 199,15 | 205,13 | 205,13 | 65.407.100 |
04 mar 2024 | 205,16 | 211,01 | 203,50 | 205,36 | 205,36 | 86.835.300 |
01 mar 2024 | 197,91 | 202,72 | 195,42 | 202,64 | 202,64 | 103.583.000 |
29 feb 2024 | 179,82 | 193,00 | 179,82 | 192,53 | 192,53 | 105.538.500 |
28 feb 2024 | 176,25 | 176,84 | 173,59 | 176,54 | 176,54 | 35.914.400 |
27 feb 2024 | 175,92 | 178,46 | 172,49 | 178,00 | 178,00 | 43.665.200 |
26 feb 2024 | 178,78 | 179,84 | 174,81 | 176,01 | 176,01 | 45.435.100 |
23 feb 2024 | 181,86 | 183,80 | 174,55 | 176,52 | 176,52 | 69.207.400 |
22 feb 2024 | 173,20 | 183,83 | 172,00 | 181,86 | 181,86 | 100.684.700 |
21 feb 2024 | 162,74 | 164,90 | 161,81 | 164,29 | 164,29 | 48.774.600 |
20 feb 2024 | 171,14 | 171,81 | 162,00 | 165,69 | 165,69 | 66.550.000 |
16 feb 2024 | 177,45 | 180,33 | 173,25 | 173,87 | 173,87 | 53.896.000 |
15 feb 2024 | 179,14 | 180,50 | 175,26 | 176,76 | 176,76 | 51.126.400 |
14 feb 2024 | 173,47 | 178,74 | 172,88 | 178,70 | 178,70 | 57.402.500 |
13 feb 2024 | 167,94 | 173,17 | 164,30 | 171,54 | 171,54 | 63.071.300 |
12 feb 2024 | 172,68 | 177,41 | 170,67 | 171,91 | 171,91 | 58.177.100 |
09 feb 2024 | 171,00 | 175,10 | 168,66 | 172,48 | 172,48 | 56.375.700 |
08 feb 2024 | 170,33 | 172,17 | 168,60 | 169,35 | 169,35 | 43.385.300 |
07 feb 2024 | 169,47 | 172,97 | 168,20 | 170,94 | 170,94 | 53.665.400 |
06 feb 2024 | 173,15 | 173,88 | 165,50 | 167,88 | 167,88 | 68.854.100 |
05 feb 2024 | 179,09 | 180,01 | 171,11 | 174,23 | 174,23 | 76.349.200 |
02 feb 2024 | 173,79 | 179,00 | 173,05 | 177,66 | 177,66 | 82.078.100 |
01 feb 2024 | 169,27 | 171,14 | 165,86 | 170,48 | 170,48 | 91.576.700 |
31 gen 2024 | 165,74 | 171,30 | 162,56 | 167,69 | 167,69 | 133.157.300 |
30 gen 2024 | 176,13 | 178,48 | 169,52 | 172,06 | 172,06 | 122.265.700 |
29 gen 2024 | 178,77 | 178,89 | 174,40 | 177,83 | 177,83 | 89.384.500 |
26 gen 2024 | 175,29 | 181,23 | 174,15 | 177,25 | 177,25 | 107.381.200 |
25 gen 2024 | 183,41 | 184,92 | 177,63 | 180,33 | 180,33 | 127.171.400 |
24 gen 2024 | 172,55 | 180,58 | 170,56 | 178,29 | 178,29 | 125.516.400 |
23 gen 2024 | 166,50 | 169,63 | 164,27 | 168,42 | 168,42 | 76.830.500 |
22 gen 2024 | 174,39 | 174,72 | 164,15 | 168,18 | 168,18 | 122.973.800 |
19 gen 2024 | 165,80 | 174,25 | 162,20 | 174,23 | 174,23 | 139.825.500 |
18 gen 2024 | 166,20 | 168,60 | 158,22 | 162,67 | 162,67 | 131.864.900 |
17 gen 2024 | 158,45 | 160,64 | 154,40 | 160,17 | 160,17 | 104.085.000 |
16 gen 2024 | 150,36 | 159,72 | 149,98 | 158,74 | 158,74 | 112.711.400 |
12 gen 2024 | 148,04 | 148,75 | 145,00 | 146,56 | 146,56 | 48.250.800 |
11 gen 2024 | 148,52 | 150,38 | 143,69 | 148,02 | 148,02 | 62.764.600 |
10 gen 2024 | 150,07 | 150,88 | 146,65 | 148,54 | 148,54 | 56.951.200 |
09 gen 2024 | 145,95 | 149,86 | 145,08 | 149,26 | 149,26 | 67.875.700 |
08 gen 2024 | 140,36 | 147,15 | 140,15 | 146,18 | 146,18 | 71.756.900 |
05 gen 2024 | 136,78 | 141,01 | 136,44 | 138,58 | 138,58 | 69.595.000 |
04 gen 2024 | 134,30 | 137,70 | 134,00 | 136,01 | 136,01 | 58.610.300 |
03 gen 2024 | 135,71 | 137,43 | 133,74 | 135,32 | 135,32 | 61.988.600 |
02 gen 2024 | 144,28 | 144,40 | 137,43 | 138,58 | 138,58 | 64.902.000 |
29 dic 2023 | 149,50 | 151,05 | 147,20 | 147,41 | 147,41 | 62.028.200 |
28 dic 2023 | 146,80 | 150,41 | 145,95 | 148,76 | 148,76 | 63.800.700 |
27 dic 2023 | 144,72 | 146,25 | 143,18 | 146,07 | 146,07 | 49.033.400 |
26 dic 2023 | 140,07 | 143,85 | 139,92 | 143,41 | 143,41 | 47.157.400 |
22 dic 2023 | 140,48 | 140,70 | 138,31 | 139,60 | 139,60 | 35.370.400 |
21 dic 2023 | 138,14 | 139,98 | 137,38 | 139,91 | 139,91 | 47.179.400 |
20 dic 2023 | 139,00 | 139,58 | 135,37 | 135,47 | 135,47 | 54.671.700 |
19 dic 2023 | 138,57 | 143,47 | 138,56 | 140,15 | 140,15 | 63.739.800 |
18 dic 2023 | 139,15 | 139,79 | 137,65 | 138,90 | 138,90 | 45.199.500 |
15 dic 2023 | 139,52 | 140,89 | 137,25 | 139,15 | 139,15 | 70.178.600 |
14 dic 2023 | 138,89 | 141,82 | 135,73 | 138,00 | 138,00 | 76.115.200 |
13 dic 2023 | 137,97 | 139,24 | 136,03 | 138,19 | 138,19 | 70.651.600 |
12 dic 2023 | 132,25 | 139,89 | 131,90 | 137,61 | 137,61 | 111.677.800 |
11 dic 2023 | 130,56 | 135,04 | 128,25 | 134,41 | 134,41 | 98.668.300 |
08 dic 2023 | 129,54 | 131,00 | 126,89 | 128,92 | 128,92 | 89.273.900 |
07 dic 2023 | 120,79 | 128,68 | 119,56 | 128,37 | 128,37 | 118.579.100 |
06 dic 2023 | 120,69 | 122,83 | 116,38 | 116,82 | 116,82 | 60.599.000 |
05 dic 2023 | 117,43 | 118,49 | 116,45 | 118,38 | 118,38 | 39.191.600 |
04 dic 2023 | 119,75 | 119,90 | 116,37 | 118,57 | 118,57 | 39.854.400 |
01 dic 2023 | 119,88 | 121,40 | 118,65 | 121,39 | 121,39 | 37.017.600 |
30 nov 2023 | 123,61 | 124,05 | 119,65 | 121,16 | 121,16 | 44.494.200 |
*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...