Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 157,03 | 158,30 | 156,90 | 158,30 | 158,30 | 73.681 |
20 mag 2024 | 159,50 | 159,73 | 157,13 | 157,28 | 157,28 | 138.400 |
17 mag 2024 | 159,66 | 159,90 | 157,80 | 159,34 | 159,34 | 183.200 |
16 mag 2024 | 159,88 | 161,00 | 158,96 | 158,97 | 158,97 | 176.800 |
15 mag 2024 | 160,35 | 161,27 | 159,72 | 160,48 | 160,48 | 206.700 |
15 mag 2024 | 0.01 Dividendo |
14 mag 2024 | 157,76 | 159,14 | 157,19 | 159,02 | 159,01 | 225.700 |
13 mag 2024 | 158,20 | 158,70 | 156,13 | 156,63 | 156,62 | 214.300 |
10 mag 2024 | 158,00 | 158,12 | 156,82 | 157,67 | 157,66 | 158.000 |
09 mag 2024 | 157,27 | 158,66 | 156,89 | 157,23 | 157,22 | 192.400 |
08 mag 2024 | 155,06 | 159,28 | 155,06 | 156,77 | 156,76 | 523.000 |
07 mag 2024 | 154,29 | 158,97 | 154,29 | 155,56 | 155,55 | 510.400 |
06 mag 2024 | 157,88 | 161,16 | 155,00 | 157,23 | 157,22 | 1.143.400 |
03 mag 2024 | 162,19 | 163,21 | 159,65 | 160,35 | 160,34 | 341.400 |
02 mag 2024 | 159,57 | 160,65 | 157,95 | 160,65 | 160,64 | 232.500 |
01 mag 2024 | 155,73 | 160,86 | 155,73 | 158,64 | 158,63 | 489.900 |
30 apr 2024 | 157,82 | 158,73 | 156,00 | 156,10 | 156,09 | 184.500 |
29 apr 2024 | 160,41 | 161,73 | 158,24 | 158,92 | 158,91 | 258.700 |
26 apr 2024 | 159,36 | 161,47 | 159,36 | 160,20 | 160,19 | 134.500 |
25 apr 2024 | 160,45 | 160,45 | 156,99 | 159,58 | 159,57 | 188.300 |
24 apr 2024 | 160,91 | 162,71 | 160,91 | 162,07 | 162,06 | 218.500 |
23 apr 2024 | 161,72 | 163,35 | 160,88 | 161,47 | 161,46 | 233.500 |
22 apr 2024 | 159,60 | 162,56 | 158,20 | 161,63 | 161,62 | 282.500 |
19 apr 2024 | 158,60 | 159,62 | 157,05 | 158,50 | 158,49 | 399.700 |
18 apr 2024 | 159,72 | 160,17 | 157,91 | 158,19 | 158,18 | 258.700 |
17 apr 2024 | 160,95 | 161,76 | 158,89 | 158,91 | 158,90 | 252.000 |
16 apr 2024 | 160,16 | 160,85 | 158,62 | 159,98 | 159,97 | 302.600 |
15 apr 2024 | 163,21 | 164,68 | 160,24 | 161,08 | 161,07 | 273.200 |
12 apr 2024 | 165,54 | 165,87 | 161,20 | 162,17 | 162,16 | 331.200 |
11 apr 2024 | 166,92 | 167,24 | 165,00 | 166,17 | 166,16 | 189.700 |
10 apr 2024 | 167,22 | 168,76 | 165,94 | 166,74 | 166,73 | 209.900 |
09 apr 2024 | 169,62 | 169,65 | 166,83 | 169,52 | 169,51 | 219.400 |
08 apr 2024 | 166,78 | 168,53 | 166,73 | 168,31 | 168,30 | 213.400 |
05 apr 2024 | 163,35 | 166,27 | 163,19 | 165,88 | 165,87 | 298.000 |
04 apr 2024 | 167,99 | 168,63 | 163,80 | 163,89 | 163,88 | 208.100 |
03 apr 2024 | 164,07 | 166,73 | 164,07 | 166,29 | 166,28 | 235.000 |
02 apr 2024 | 165,91 | 165,91 | 163,56 | 164,38 | 164,37 | 286.800 |
01 apr 2024 | 167,30 | 167,30 | 165,03 | 165,89 | 165,88 | 292.800 |
28 mar 2024 | 166,82 | 167,90 | 166,30 | 167,47 | 167,46 | 234.200 |
27 mar 2024 | 164,69 | 166,43 | 164,03 | 166,36 | 166,35 | 226.800 |
26 mar 2024 | 164,18 | 165,03 | 163,27 | 163,58 | 163,57 | 173.100 |
25 mar 2024 | 163,75 | 164,98 | 163,33 | 163,48 | 163,47 | 171.300 |
22 mar 2024 | 164,19 | 164,19 | 162,64 | 163,73 | 163,72 | 197.700 |
21 mar 2024 | 163,00 | 165,09 | 163,00 | 163,72 | 163,71 | 295.000 |
20 mar 2024 | 161,15 | 163,72 | 161,15 | 162,17 | 162,16 | 487.600 |
19 mar 2024 | 161,68 | 162,93 | 160,74 | 161,94 | 161,93 | 231.300 |
18 mar 2024 | 161,00 | 162,29 | 160,13 | 161,26 | 161,25 | 236.500 |
15 mar 2024 | 159,91 | 162,62 | 159,91 | 161,04 | 161,03 | 379.500 |
14 mar 2024 | 160,73 | 161,30 | 158,71 | 160,91 | 160,90 | 321.700 |
13 mar 2024 | 157,74 | 161,15 | 157,74 | 161,02 | 161,01 | 231.200 |
12 mar 2024 | 159,10 | 159,71 | 157,09 | 158,03 | 158,02 | 162.900 |
11 mar 2024 | 158,80 | 159,57 | 158,00 | 158,76 | 158,75 | 150.700 |
08 mar 2024 | 160,87 | 161,95 | 158,92 | 159,10 | 159,09 | 123.300 |
07 mar 2024 | 159,64 | 160,65 | 159,42 | 160,13 | 160,12 | 104.800 |
06 mar 2024 | 160,04 | 160,04 | 158,08 | 159,00 | 158,99 | 123.600 |
05 mar 2024 | 158,95 | 160,00 | 157,20 | 158,58 | 158,57 | 137.700 |
04 mar 2024 | 157,64 | 162,07 | 156,85 | 159,41 | 159,40 | 183.900 |
01 mar 2024 | 156,74 | 157,70 | 155,20 | 157,24 | 157,23 | 172.200 |
29 feb 2024 | 157,08 | 157,27 | 155,47 | 156,31 | 156,30 | 361.600 |
28 feb 2024 | 156,53 | 158,32 | 156,29 | 156,43 | 156,42 | 132.800 |
27 feb 2024 | 157,15 | 157,48 | 156,17 | 156,89 | 156,88 | 152.600 |
26 feb 2024 | 157,17 | 158,70 | 156,60 | 156,68 | 156,67 | 106.500 |
23 feb 2024 | 158,34 | 159,65 | 157,65 | 157,66 | 157,65 | 183.300 |
22 feb 2024 | 157,52 | 158,03 | 157,11 | 157,73 | 157,72 | 104.100 |
21 feb 2024 | 156,57 | 156,57 | 155,28 | 156,22 | 156,21 | 142.900 |
20 feb 2024 | 155,15 | 157,39 | 155,15 | 156,14 | 156,13 | 308.200 |
16 feb 2024 | 156,30 | 157,93 | 155,71 | 156,72 | 156,71 | 158.700 |
15 feb 2024 | 156,24 | 157,79 | 156,24 | 156,81 | 156,80 | 166.700 |
14 feb 2024 | 155,20 | 155,43 | 153,26 | 154,98 | 154,97 | 231.700 |
14 feb 2024 | 0.01 Dividendo |
13 feb 2024 | 153,91 | 155,26 | 152,62 | 153,99 | 153,97 | 260.100 |
12 feb 2024 | 156,04 | 159,15 | 155,48 | 157,13 | 157,11 | 193.700 |
09 feb 2024 | 154,58 | 156,30 | 153,57 | 155,89 | 155,87 | 186.200 |
08 feb 2024 | 153,86 | 155,39 | 152,14 | 154,30 | 154,28 | 395.500 |
07 feb 2024 | 154,68 | 155,98 | 152,59 | 154,31 | 154,29 | 247.600 |
06 feb 2024 | 156,49 | 157,13 | 152,96 | 154,11 | 154,09 | 315.500 |
05 feb 2024 | 154,39 | 159,49 | 153,32 | 156,91 | 156,89 | 530.500 |
02 feb 2024 | 150,63 | 151,07 | 149,18 | 149,66 | 149,64 | 404.000 |
01 feb 2024 | 149,37 | 151,29 | 147,70 | 151,27 | 151,25 | 321.900 |
31 gen 2024 | 150,44 | 151,67 | 148,66 | 148,84 | 148,82 | 320.200 |
30 gen 2024 | 151,15 | 152,35 | 151,03 | 151,24 | 151,22 | 130.800 |
29 gen 2024 | 151,76 | 152,34 | 150,45 | 151,79 | 151,77 | 137.200 |
26 gen 2024 | 151,43 | 152,45 | 151,16 | 151,72 | 151,70 | 126.200 |
25 gen 2024 | 150,57 | 151,27 | 149,55 | 151,09 | 151,07 | 141.900 |
24 gen 2024 | 152,14 | 152,75 | 149,71 | 149,90 | 149,88 | 224.600 |
23 gen 2024 | 153,41 | 153,41 | 150,08 | 150,41 | 150,39 | 241.100 |
22 gen 2024 | 153,69 | 155,51 | 152,60 | 153,25 | 153,23 | 261.400 |
19 gen 2024 | 151,46 | 153,34 | 149,98 | 153,14 | 153,12 | 164.400 |
18 gen 2024 | 150,17 | 150,59 | 148,24 | 149,98 | 149,96 | 205.100 |
17 gen 2024 | 146,16 | 149,21 | 146,16 | 148,89 | 148,87 | 281.100 |
16 gen 2024 | 146,82 | 147,98 | 145,36 | 147,94 | 147,92 | 245.300 |
12 gen 2024 | 149,33 | 150,08 | 147,28 | 147,83 | 147,81 | 196.600 |
11 gen 2024 | 148,71 | 149,48 | 147,45 | 147,76 | 147,74 | 171.100 |
10 gen 2024 | 148,58 | 148,98 | 147,77 | 148,33 | 148,31 | 151.600 |
09 gen 2024 | 150,27 | 151,12 | 147,84 | 148,70 | 148,68 | 175.100 |
08 gen 2024 | 149,25 | 152,54 | 149,25 | 151,56 | 151,54 | 149.800 |
05 gen 2024 | 147,27 | 150,34 | 147,27 | 149,41 | 149,39 | 372.200 |
04 gen 2024 | 147,73 | 149,76 | 146,86 | 148,12 | 148,10 | 283.900 |
03 gen 2024 | 148,80 | 149,00 | 146,07 | 146,42 | 146,40 | 203.400 |
02 gen 2024 | 149,92 | 150,96 | 148,63 | 149,84 | 149,82 | 181.500 |
*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...