Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 202,50 | 203,40 | 199,54 | 202,35 | 202,35 | 47.827.113 |
02 mag 2024 | 204,85 | 204,85 | 204,85 | 201,00 | 201,00 | 22.410.988 |
01 mag 2024 | 200,75 | 203,05 | 203,05 | 203,45 | 203,45 | 67.105.158 |
30 apr 2024 | 202,65 | 206,05 | 201,80 | 202,70 | 202,70 | 46.614.733 |
29 apr 2024 | 204,00 | 207,50 | 202,70 | 203,65 | 203,65 | 41.778.612 |
26 apr 2024 | 202,00 | 205,00 | 199,08 | 204,35 | 204,35 | 107.959.690 |
25 apr 2024 | 195,96 | 206,70 | 194,00 | 204,00 | 204,00 | 174.179.117 |
24 apr 2024 | 192,56 | 193,46 | 190,24 | 191,14 | 191,14 | 159.914.286 |
23 apr 2024 | 191,24 | 193,58 | 190,48 | 192,24 | 192,24 | 81.046.062 |
22 apr 2024 | 188,16 | 190,04 | 186,84 | 189,18 | 189,18 | 42.043.695 |
19 apr 2024 | 182,28 | 185,90 | 181,50 | 185,84 | 185,84 | 59.013.824 |
18 apr 2024 | 181,30 | 183,98 | 181,14 | 183,98 | 183,98 | 72.982.970 |
17 apr 2024 | 177,78 | 181,10 | 177,41 | 179,94 | 179,94 | 58.349.174 |
16 apr 2024 | 178,94 | 180,48 | 176,24 | 178,48 | 178,48 | 144.230.906 |
15 apr 2024 | 183,80 | 185,00 | 182,20 | 183,14 | 183,14 | 41.143.593 |
12 apr 2024 | 185,14 | 186,71 | 182,46 | 182,86 | 182,86 | 67.912.255 |
11 apr 2024 | 186,92 | 188,93 | 182,56 | 183,64 | 183,64 | 80.275.550 |
10 apr 2024 | 189,94 | 190,96 | 187,40 | 189,48 | 189,48 | 51.917.164 |
09 apr 2024 | 192,44 | 193,44 | 188,90 | 188,90 | 188,90 | 50.866.409 |
08 apr 2024 | 189,32 | 193,68 | 188,30 | 193,18 | 193,18 | 42.259.039 |
05 apr 2024 | 190,06 | 191,48 | 188,56 | 189,74 | 189,74 | 45.929.447 |
04 apr 2024 | 188,74 | 194,80 | 187,77 | 193,16 | 193,16 | 101.520.061 |
03 apr 2024 | 183,54 | 189,24 | 183,52 | 188,54 | 188,54 | 73.013.964 |
02 apr 2024 | 181,96 | 185,52 | 181,90 | 184,12 | 184,12 | 95.958.125 |
28 mar 2024 | 183,32 | 185,74 | 182,82 | 183,20 | 183,20 | 54.858.025 |
27 mar 2024 | 179,64 | 183,28 | 179,64 | 181,52 | 181,52 | 85.794.046 |
26 mar 2024 | 181,00 | 181,82 | 179,96 | 180,78 | 180,78 | 128.129.984 |
25 mar 2024 | 180,72 | 182,68 | 179,94 | 181,48 | 181,48 | 82.797.106 |
22 mar 2024 | 181,62 | 182,86 | 179,84 | 180,80 | 180,80 | 34.353.481 |
21 mar 2024 | 179,00 | 184,11 | 178,76 | 181,84 | 181,84 | 81.665.407 |
20 mar 2024 | 174,06 | 175,98 | 173,80 | 175,74 | 175,74 | 88.814.638 |
19 mar 2024 | 175,80 | 176,80 | 174,10 | 175,06 | 175,06 | 38.894.707 |
18 mar 2024 | 176,62 | 177,50 | 175,70 | 176,52 | 176,52 | 43.582.971 |
15 mar 2024 | 174,14 | 178,64 | 174,00 | 176,92 | 176,92 | 117.586.336 |
14 mar 2024 | 176,56 | 177,78 | 173,82 | 174,40 | 174,40 | 42.841.599 |
13 mar 2024 | 177,64 | 179,32 | 175,02 | 177,06 | 177,06 | 79.857.591 |
12 mar 2024 | 174,66 | 178,46 | 174,01 | 177,58 | 177,58 | 63.898.102 |
11 mar 2024 | 169,38 | 174,38 | 169,06 | 173,80 | 173,80 | 137.094.836 |
08 mar 2024 | 172,64 | 173,88 | 168,04 | 172,24 | 172,24 | 59.143.288 |
07 mar 2024 | 171,20 | 173,44 | 170,26 | 173,06 | 173,06 | 111.717.909 |
06 mar 2024 | 169,00 | 173,51 | 168,87 | 170,92 | 170,92 | 87.938.434 |
05 mar 2024 | 168,24 | 170,32 | 167,62 | 169,46 | 169,46 | 55.762.395 |
04 mar 2024 | 168,32 | 170,46 | 167,28 | 170,14 | 170,14 | 73.813.990 |
01 mar 2024 | 165,12 | 172,08 | 164,98 | 169,52 | 169,52 | 187.325.677 |
29 feb 2024 | 163,66 | 166,66 | 162,18 | 164,46 | 164,46 | 110.800.848 |
29 feb 2024 | 5.3 Dividendo |
28 feb 2024 | 166,18 | 169,90 | 166,14 | 168,90 | 163,60 | 56.183.655 |
27 feb 2024 | 164,60 | 167,48 | 164,60 | 166,86 | 161,62 | 38.751.376 |
26 feb 2024 | 162,90 | 167,14 | 162,82 | 165,84 | 160,64 | 59.511.408 |
23 feb 2024 | 162,86 | 164,88 | 162,38 | 163,74 | 158,60 | 55.444.497 |
22 feb 2024 | 163,28 | 164,32 | 159,10 | 163,68 | 158,54 | 53.761.544 |
21 feb 2024 | 162,80 | 166,68 | 159,39 | 162,76 | 157,65 | 163.049.918 |
20 feb 2024 | 157,54 | 162,98 | 149,76 | 161,80 | 156,72 | 143.877.464 |
19 feb 2024 | 146,56 | 150,46 | 146,50 | 149,00 | 144,32 | 38.658.012 |
16 feb 2024 | 144,84 | 147,88 | 143,20 | 146,72 | 142,12 | 38.348.527 |
15 feb 2024 | 143,00 | 144,45 | 141,67 | 143,42 | 138,92 | 55.601.953 |
14 feb 2024 | 140,48 | 143,20 | 140,48 | 142,02 | 137,56 | 17.014.136 |
13 feb 2024 | 142,86 | 143,31 | 139,54 | 140,48 | 136,07 | 91.445.142 |
12 feb 2024 | 142,22 | 143,62 | 141,16 | 142,88 | 138,40 | 22.934.953 |
09 feb 2024 | 143,84 | 144,40 | 141,10 | 142,28 | 137,82 | 28.838.646 |
08 feb 2024 | 145,36 | 146,02 | 143,04 | 143,16 | 138,67 | 21.760.942 |
07 feb 2024 | 146,36 | 147,00 | 143,04 | 144,40 | 139,87 | 77.270.341 |
06 feb 2024 | 146,52 | 147,88 | 146,16 | 146,30 | 141,71 | 48.838.185 |
05 feb 2024 | 150,66 | 151,28 | 145,34 | 145,68 | 141,11 | 66.340.122 |
02 feb 2024 | 148,76 | 152,01 | 148,44 | 150,72 | 145,99 | 31.830.750 |
01 feb 2024 | 146,44 | 149,36 | 145,14 | 146,04 | 141,46 | 30.614.570 |
31 gen 2024 | 150,90 | 151,22 | 148,42 | 148,42 | 143,76 | 67.089.613 |
30 gen 2024 | 148,60 | 150,62 | 147,94 | 150,26 | 145,54 | 21.202.090 |
29 gen 2024 | 149,42 | 150,66 | 147,35 | 147,54 | 142,91 | 31.299.311 |
26 gen 2024 | 146,76 | 150,40 | 146,48 | 149,24 | 144,56 | 29.055.466 |
25 gen 2024 | 146,96 | 147,58 | 145,02 | 145,38 | 140,82 | 47.524.415 |
24 gen 2024 | 148,32 | 149,64 | 146,44 | 147,34 | 142,72 | 84.852.530 |
23 gen 2024 | 145,76 | 147,90 | 145,74 | 146,78 | 142,17 | 27.395.162 |
22 gen 2024 | 143,66 | 145,64 | 143,12 | 144,94 | 140,39 | 36.259.223 |
19 gen 2024 | 142,38 | 143,04 | 140,36 | 141,04 | 136,61 | 113.629.727 |
18 gen 2024 | 140,84 | 141,94 | 139,42 | 140,72 | 136,30 | 42.768.637 |
17 gen 2024 | 140,20 | 141,85 | 138,40 | 140,68 | 136,27 | 45.080.070 |
16 gen 2024 | 143,94 | 145,08 | 141,19 | 141,40 | 136,96 | 35.953.235 |
15 gen 2024 | 145,32 | 147,04 | 144,30 | 144,98 | 140,43 | 133.986.526 |
12 gen 2024 | 146,38 | 149,15 | 145,54 | 145,54 | 140,97 | 50.953.321 |
11 gen 2024 | 152,00 | 152,64 | 144,82 | 145,58 | 141,01 | 91.243.689 |
10 gen 2024 | 152,88 | 154,52 | 152,32 | 152,64 | 147,85 | 69.093.738 |
09 gen 2024 | 153,26 | 154,96 | 153,26 | 154,28 | 149,44 | 18.430.452 |
08 gen 2024 | 154,14 | 155,68 | 153,96 | 154,82 | 149,96 | 103.418.887 |
05 gen 2024 | 153,34 | 156,38 | 152,70 | 155,60 | 150,72 | 37.399.562 |
04 gen 2024 | 153,00 | 155,84 | 152,58 | 155,58 | 150,70 | 108.657.862 |
03 gen 2024 | 155,30 | 156,40 | 152,15 | 153,12 | 148,32 | 60.606.163 |
02 gen 2024 | 154,10 | 155,50 | 153,40 | 155,28 | 150,41 | 94.542.523 |
29 dic 2023 | 153,38 | 153,82 | 152,96 | 153,78 | 148,95 | 10.578.303 |
28 dic 2023 | 153,46 | 154,04 | 152,80 | 153,50 | 148,68 | 21.442.794 |
27 dic 2023 | 152,60 | 154,72 | 150,86 | 153,66 | 148,84 | 26.184.336 |
22 dic 2023 | 149,90 | 152,08 | 149,88 | 151,78 | 147,02 | 13.070.297 |
21 dic 2023 | 150,04 | 152,56 | 148,88 | 151,42 | 146,67 | 55.268.216 |
20 dic 2023 | 151,22 | 152,36 | 146,76 | 151,64 | 146,88 | 75.955.329 |
19 dic 2023 | 145,56 | 148,48 | 144,74 | 147,66 | 143,03 | 42.444.436 |
18 dic 2023 | 145,20 | 148,02 | 144,18 | 146,50 | 141,90 | 22.514.276 |
15 dic 2023 | 150,78 | 151,76 | 145,97 | 146,64 | 142,04 | 103.975.982 |
14 dic 2023 | 143,90 | 150,60 | 143,42 | 150,00 | 145,29 | 176.673.102 |
13 dic 2023 | 140,54 | 142,54 | 139,46 | 141,08 | 136,65 | 59.678.930 |
12 dic 2023 | 143,04 | 143,90 | 141,60 | 141,68 | 137,23 | 36.126.207 |
*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...