Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 148,32 | 149,81 | 148,32 | 148,44 | 148,44 | 418.300 |
27 mar 2024 | 147,94 | 148,52 | 147,07 | 148,22 | 148,22 | 415.900 |
26 mar 2024 | 146,21 | 147,77 | 145,86 | 147,18 | 147,18 | 597.600 |
25 mar 2024 | 147,84 | 148,31 | 145,73 | 146,13 | 146,13 | 430.400 |
22 mar 2024 | 148,79 | 149,29 | 146,73 | 147,61 | 147,61 | 423.800 |
21 mar 2024 | 147,25 | 148,43 | 146,22 | 148,25 | 148,25 | 439.300 |
20 mar 2024 | 146,24 | 147,16 | 145,68 | 146,83 | 146,83 | 380.600 |
19 mar 2024 | 144,79 | 146,29 | 144,21 | 146,17 | 146,17 | 576.800 |
18 mar 2024 | 144,79 | 145,82 | 144,22 | 144,49 | 144,49 | 583.400 |
15 mar 2024 | 144,21 | 145,85 | 144,21 | 144,79 | 144,79 | 622.300 |
14 mar 2024 | 146,51 | 146,71 | 144,22 | 145,17 | 145,17 | 500.500 |
13 mar 2024 | 145,64 | 146,35 | 144,82 | 146,10 | 146,10 | 403.100 |
12 mar 2024 | 144,87 | 146,21 | 143,80 | 145,64 | 145,64 | 520.900 |
11 mar 2024 | 146,55 | 146,65 | 144,18 | 144,58 | 144,58 | 550.900 |
08 mar 2024 | 148,55 | 149,37 | 146,56 | 147,14 | 147,14 | 380.200 |
07 mar 2024 | 149,43 | 149,92 | 147,04 | 148,39 | 148,39 | 639.700 |
06 mar 2024 | 149,27 | 150,27 | 148,74 | 148,90 | 148,90 | 744.800 |
05 mar 2024 | 149,01 | 149,31 | 147,95 | 149,19 | 149,19 | 497.300 |
04 mar 2024 | 148,59 | 150,59 | 148,29 | 149,05 | 149,05 | 491.400 |
01 mar 2024 | 147,33 | 148,29 | 146,91 | 148,18 | 148,18 | 649.800 |
29 feb 2024 | 147,32 | 148,81 | 147,27 | 147,71 | 147,71 | 689.100 |
28 feb 2024 | 146,35 | 147,83 | 146,01 | 147,31 | 147,31 | 512.700 |
27 feb 2024 | 146,69 | 147,28 | 145,12 | 146,53 | 146,53 | 536.300 |
26 feb 2024 | 149,55 | 149,72 | 147,55 | 147,73 | 147,73 | 447.000 |
23 feb 2024 | 148,00 | 149,34 | 147,49 | 148,91 | 148,91 | 532.400 |
22 feb 2024 | 145,95 | 147,94 | 145,72 | 147,54 | 147,54 | 796.700 |
21 feb 2024 | 144,45 | 145,82 | 143,05 | 144,89 | 144,89 | 533.400 |
20 feb 2024 | 145,20 | 146,76 | 144,56 | 145,10 | 145,10 | 614.700 |
16 feb 2024 | 145,56 | 147,05 | 144,39 | 145,59 | 145,59 | 589.700 |
15 feb 2024 | 145,34 | 146,45 | 144,83 | 145,37 | 145,37 | 621.700 |
14 feb 2024 | 145,92 | 146,56 | 143,92 | 145,13 | 145,13 | 855.100 |
13 feb 2024 | 145,34 | 146,91 | 144,15 | 144,40 | 144,40 | 540.400 |
12 feb 2024 | 146,45 | 148,07 | 145,66 | 145,89 | 145,89 | 705.100 |
09 feb 2024 | 144,90 | 146,78 | 143,69 | 146,69 | 146,69 | 737.900 |
08 feb 2024 | 143,61 | 145,49 | 142,86 | 144,62 | 144,62 | 424.500 |
07 feb 2024 | 144,43 | 145,65 | 143,25 | 143,66 | 143,66 | 531.700 |
06 feb 2024 | 141,87 | 144,22 | 141,32 | 144,05 | 144,05 | 651.900 |
05 feb 2024 | 142,75 | 142,75 | 140,60 | 141,87 | 141,87 | 528.900 |
02 feb 2024 | 142,41 | 143,33 | 141,24 | 142,45 | 142,45 | 766.400 |
01 feb 2024 | 140,99 | 142,18 | 139,37 | 142,17 | 142,17 | 1.086.600 |
31 gen 2024 | 145,15 | 145,15 | 140,74 | 140,77 | 140,77 | 1.306.300 |
30 gen 2024 | 145,10 | 145,10 | 142,47 | 144,68 | 144,68 | 1.042.700 |
29 gen 2024 | 146,60 | 147,19 | 142,48 | 144,40 | 144,40 | 1.297.500 |
26 gen 2024 | 139,91 | 147,52 | 139,88 | 146,38 | 146,38 | 2.370.100 |
25 gen 2024 | 129,16 | 130,00 | 128,07 | 128,88 | 128,88 | 1.031.000 |
24 gen 2024 | 129,41 | 130,25 | 128,72 | 129,15 | 129,15 | 536.000 |
23 gen 2024 | 129,89 | 130,29 | 128,60 | 128,88 | 128,88 | 497.300 |
22 gen 2024 | 127,89 | 130,41 | 127,64 | 129,98 | 129,98 | 747.100 |
19 gen 2024 | 128,02 | 128,26 | 127,09 | 127,49 | 127,49 | 656.700 |
18 gen 2024 | 126,59 | 127,72 | 125,88 | 127,67 | 127,67 | 569.000 |
17 gen 2024 | 126,21 | 127,82 | 126,21 | 126,54 | 126,54 | 513.500 |
16 gen 2024 | 128,26 | 128,26 | 125,89 | 126,67 | 126,67 | 515.500 |
12 gen 2024 | 127,02 | 128,69 | 126,26 | 128,63 | 128,63 | 598.400 |
11 gen 2024 | 127,63 | 127,89 | 125,58 | 126,52 | 126,52 | 542.400 |
10 gen 2024 | 127,26 | 128,98 | 126,28 | 127,22 | 127,22 | 473.000 |
09 gen 2024 | 126,97 | 127,30 | 125,42 | 127,26 | 127,26 | 494.500 |
08 gen 2024 | 124,44 | 127,02 | 124,04 | 126,97 | 126,97 | 447.300 |
05 gen 2024 | 124,12 | 125,44 | 123,17 | 123,77 | 123,77 | 637.000 |
04 gen 2024 | 126,78 | 127,75 | 125,30 | 125,38 | 125,38 | 629.200 |
03 gen 2024 | 127,15 | 127,40 | 125,58 | 126,11 | 126,11 | 563.500 |
02 gen 2024 | 127,19 | 128,30 | 126,60 | 127,48 | 127,48 | 519.400 |
29 dic 2023 | 127,16 | 128,05 | 126,83 | 127,91 | 127,91 | 403.100 |
28 dic 2023 | 124,45 | 128,35 | 123,48 | 127,15 | 127,15 | 1.099.100 |
27 dic 2023 | 127,34 | 128,37 | 127,15 | 127,29 | 127,29 | 452.500 |
26 dic 2023 | 126,89 | 128,06 | 126,80 | 127,41 | 127,41 | 278.800 |
22 dic 2023 | 126,19 | 127,49 | 125,76 | 127,00 | 127,00 | 338.000 |
21 dic 2023 | 125,29 | 126,04 | 125,03 | 125,77 | 125,77 | 348.000 |
20 dic 2023 | 125,58 | 126,92 | 124,75 | 124,80 | 124,80 | 406.400 |
19 dic 2023 | 125,60 | 126,07 | 125,27 | 125,77 | 125,77 | 559.400 |
18 dic 2023 | 125,46 | 126,23 | 124,67 | 125,28 | 125,28 | 582.400 |
15 dic 2023 | 124,26 | 125,16 | 123,57 | 125,02 | 125,02 | 1.186.900 |
14 dic 2023 | 128,96 | 129,32 | 124,08 | 125,22 | 125,22 | 889.000 |
13 dic 2023 | 127,83 | 129,85 | 127,30 | 128,98 | 128,98 | 688.100 |
12 dic 2023 | 126,51 | 127,94 | 125,81 | 127,83 | 127,83 | 489.700 |
11 dic 2023 | 125,54 | 127,06 | 125,54 | 126,69 | 126,69 | 446.200 |
08 dic 2023 | 125,55 | 125,67 | 123,78 | 125,29 | 125,29 | 562.900 |
07 dic 2023 | 126,59 | 127,37 | 124,03 | 125,34 | 125,34 | 492.000 |
06 dic 2023 | 128,03 | 128,97 | 125,87 | 126,90 | 126,90 | 626.800 |
05 dic 2023 | 131,00 | 131,05 | 128,01 | 128,05 | 128,05 | 633.600 |
04 dic 2023 | 128,49 | 131,28 | 128,02 | 131,22 | 131,22 | 813.100 |
01 dic 2023 | 125,44 | 128,22 | 124,55 | 128,16 | 128,16 | 690.300 |
30 nov 2023 | 124,25 | 125,52 | 124,16 | 125,13 | 125,13 | 1.289.000 |
29 nov 2023 | 126,01 | 126,49 | 124,34 | 124,47 | 124,47 | 658.200 |
28 nov 2023 | 126,37 | 127,58 | 125,63 | 125,94 | 125,94 | 749.200 |
27 nov 2023 | 128,15 | 128,88 | 127,84 | 127,88 | 127,88 | 644.200 |
24 nov 2023 | 127,28 | 128,54 | 127,28 | 128,15 | 128,15 | 161.300 |
22 nov 2023 | 126,49 | 127,66 | 126,26 | 127,42 | 127,42 | 363.400 |
21 nov 2023 | 127,63 | 128,08 | 126,32 | 126,38 | 126,38 | 597.200 |
20 nov 2023 | 126,73 | 127,68 | 126,47 | 127,54 | 127,54 | 480.200 |
17 nov 2023 | 127,99 | 128,32 | 126,20 | 126,82 | 126,82 | 563.300 |
16 nov 2023 | 126,80 | 128,26 | 126,50 | 127,83 | 127,83 | 598.000 |
15 nov 2023 | 129,07 | 129,92 | 126,57 | 126,76 | 126,76 | 771.600 |
14 nov 2023 | 127,23 | 129,79 | 126,70 | 129,32 | 129,32 | 900.200 |
13 nov 2023 | 126,17 | 128,57 | 125,92 | 127,34 | 127,34 | 979.500 |
10 nov 2023 | 125,10 | 126,52 | 124,99 | 126,00 | 126,00 | 521.500 |
09 nov 2023 | 124,61 | 125,15 | 123,94 | 124,60 | 124,60 | 562.400 |
08 nov 2023 | 123,06 | 124,86 | 123,06 | 124,79 | 124,79 | 592.900 |
07 nov 2023 | 123,25 | 124,15 | 122,59 | 123,15 | 123,15 | 730.700 |
06 nov 2023 | 123,13 | 124,08 | 122,60 | 123,64 | 123,64 | 564.200 |
03 nov 2023 | 122,92 | 124,99 | 122,92 | 123,01 | 123,01 | 729.800 |
*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...