Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 dic 2019 | 171,68 | 171,68 | 167,16 | 170,14 | 170,14 | 36.026.758 |
09 dic 2019 | 169,50 | 172,10 | 169,06 | 171,68 | 171,68 | 36.216.265 |
06 dic 2019 | 168,22 | 170,22 | 167,50 | 169,40 | 169,40 | 20.971.015 |
05 dic 2019 | 166,86 | 168,68 | 165,54 | 167,16 | 167,16 | 49.974.529 |
04 dic 2019 | 165,00 | 169,16 | 164,94 | 167,16 | 167,16 | 29.835.743 |
03 dic 2019 | 169,00 | 170,48 | 164,60 | 166,34 | 166,34 | 45.455.357 |
02 dic 2019 | 171,50 | 172,28 | 169,04 | 169,18 | 169,18 | 47.771.495 |
29 nov 2019 | 174,14 | 174,22 | 171,42 | 171,54 | 171,54 | 28.532.134 |
28 nov 2019 | 175,80 | 176,19 | 173,76 | 174,22 | 174,22 | 30.474.291 |
27 nov 2019 | 172,86 | 175,05 | 171,62 | 174,42 | 174,42 | 35.393.262 |
26 nov 2019 | 172,16 | 174,02 | 170,86 | 171,74 | 171,74 | 42.582.224 |
25 nov 2019 | 170,56 | 172,52 | 168,70 | 172,00 | 172,00 | 29.112.403 |
22 nov 2019 | 168,00 | 170,16 | 167,02 | 169,26 | 169,26 | 24.545.024 |
21 nov 2019 | 167,40 | 168,44 | 165,92 | 168,18 | 168,18 | 26.167.704 |
20 nov 2019 | 169,16 | 169,42 | 167,26 | 169,20 | 169,20 | 43.279.995 |
19 nov 2019 | 171,32 | 173,40 | 169,68 | 170,42 | 170,42 | 25.796.847 |
18 nov 2019 | 171,26 | 173,39 | 170,02 | 170,32 | 170,32 | 31.399.697 |
15 nov 2019 | 171,40 | 172,28 | 168,50 | 170,74 | 170,74 | 26.795.954 |
14 nov 2019 | 170,48 | 173,30 | 169,36 | 170,10 | 170,10 | 37.107.435 |
13 nov 2019 | 170,74 | 171,08 | 168,84 | 170,88 | 170,88 | 23.291.755 |
12 nov 2019 | 172,00 | 172,76 | 169,82 | 172,76 | 172,76 | 51.856.991 |
11 nov 2019 | 165,54 | 172,04 | 164,00 | 171,64 | 171,64 | 56.510.091 |
08 nov 2019 | 169,70 | 169,70 | 166,44 | 166,44 | 166,44 | 32.194.960 |
07 nov 2019 | 168,28 | 170,60 | 167,92 | 170,04 | 170,04 | 39.115.024 |
06 nov 2019 | 168,98 | 170,20 | 166,92 | 168,32 | 168,32 | 33.001.550 |
05 nov 2019 | 170,00 | 170,26 | 167,92 | 169,16 | 169,16 | 28.883.746 |
04 nov 2019 | 167,00 | 169,18 | 166,74 | 168,14 | 168,14 | 42.592.916 |
01 nov 2019 | 167,40 | 167,40 | 164,72 | 167,18 | 167,18 | 57.642.346 |
31 ott 2019 | 167,64 | 168,61 | 166,00 | 167,80 | 167,80 | 72.593.355 |
30 ott 2019 | 171,76 | 172,22 | 166,68 | 168,42 | 168,42 | 39.146.621 |
29 ott 2019 | 170,50 | 171,72 | 167,36 | 171,72 | 171,72 | 52.268.451 |
28 ott 2019 | 170,10 | 171,51 | 167,16 | 170,50 | 170,50 | 39.259.001 |
25 ott 2019 | 167,50 | 171,58 | 167,16 | 170,36 | 170,36 | 56.669.699 |
24 ott 2019 | 165,78 | 167,26 | 164,98 | 166,40 | 166,40 | 41.665.835 |
23 ott 2019 | 163,66 | 169,94 | 162,64 | 165,78 | 165,78 | 33.461.611 |
22 ott 2019 | 165,26 | 166,83 | 164,50 | 165,30 | 165,30 | 86.428.355 |
21 ott 2019 | 165,92 | 167,92 | 165,32 | 165,62 | 165,62 | 48.873.819 |
18 ott 2019 | 162,98 | 167,82 | 162,06 | 165,00 | 165,00 | 69.390.679 |
17 ott 2019 | 162,76 | 170,38 | 161,22 | 164,00 | 164,00 | 106.525.171 |
16 ott 2019 | 165,60 | 166,08 | 159,82 | 164,26 | 164,26 | 90.129.526 |
15 ott 2019 | 159,18 | 167,78 | 156,78 | 164,04 | 164,04 | 112.820.443 |
14 ott 2019 | 158,00 | 160,68 | 149,54 | 157,60 | 157,60 | 42.147.458 |
11 ott 2019 | 149,96 | 160,68 | 149,54 | 160,48 | 160,48 | 123.587.863 |
10 ott 2019 | 144,46 | 149,60 | 144,46 | 149,20 | 149,20 | 50.756.258 |
09 ott 2019 | 143,66 | 145,76 | 143,00 | 145,00 | 145,00 | 98.990.874 |
08 ott 2019 | 146,08 | 146,08 | 142,80 | 143,94 | 143,94 | 38.081.192 |
07 ott 2019 | 142,98 | 144,34 | 141,18 | 144,34 | 144,34 | 26.154.335 |
04 ott 2019 | 142,86 | 143,10 | 140,70 | 142,94 | 142,94 | 23.361.466 |
03 ott 2019 | 143,46 | 143,84 | 139,96 | 142,06 | 142,06 | 31.833.504 |
02 ott 2019 | 149,26 | 149,26 | 144,32 | 144,32 | 144,32 | 38.770.652 |
01 ott 2019 | 150,28 | 152,00 | 149,60 | 149,64 | 149,64 | 34.175.644 |
30 set 2019 | 151,14 | 151,98 | 150,04 | 150,40 | 150,40 | 27.681.120 |
27 set 2019 | 149,54 | 151,24 | 148,90 | 150,92 | 150,92 | 28.929.397 |
26 set 2019 | 147,68 | 149,74 | 147,42 | 149,14 | 149,14 | 36.969.316 |
25 set 2019 | 145,78 | 148,12 | 144,38 | 148,12 | 148,12 | 45.278.202 |
24 set 2019 | 149,00 | 150,02 | 146,70 | 147,04 | 147,04 | 28.001.800 |
23 set 2019 | 150,60 | 151,16 | 147,28 | 149,26 | 149,26 | 21.093.444 |
20 set 2019 | 151,00 | 153,14 | 150,28 | 151,54 | 151,54 | 81.170.079 |
19 set 2019 | 148,40 | 150,48 | 147,68 | 150,48 | 150,48 | 27.138.898 |
18 set 2019 | 150,00 | 150,24 | 148,00 | 148,00 | 148,00 | 46.776.416 |
17 set 2019 | 152,76 | 153,29 | 149,06 | 149,20 | 149,20 | 77.556.704 |
16 set 2019 | 155,36 | 156,68 | 152,90 | 153,48 | 153,48 | 58.826.500 |
13 set 2019 | 149,00 | 157,30 | 148,40 | 150,11 | 150,11 | 55.723.247 |
12 set 2019 | 148,70 | 149,30 | 131,04 | 148,70 | 148,70 | 45.365.639 |
11 set 2019 | 148,88 | 150,16 | 147,77 | 148,70 | 148,70 | 67.572.371 |
10 set 2019 | 140,04 | 149,00 | 140,04 | 147,68 | 147,68 | 82.448.390 |
09 set 2019 | 139,80 | 140,78 | 138,38 | 140,78 | 140,78 | 70.595.248 |
06 set 2019 | 139,84 | 141,12 | 138,66 | 140,10 | 140,10 | 32.240.129 |
05 set 2019 | 138,00 | 140,02 | 137,34 | 139,82 | 139,82 | 38.887.890 |
04 set 2019 | 137,92 | 138,54 | 136,82 | 137,36 | 137,36 | 64.499.402 |
03 set 2019 | 137,40 | 137,86 | 136,06 | 137,32 | 137,32 | 23.726.386 |
02 set 2019 | 137,54 | 138,96 | 137,22 | 137,54 | 137,54 | 17.558.771 |
30 ago 2019 | 138,24 | 138,48 | 135,80 | 136,60 | 136,60 | 30.570.424 |
29 ago 2019 | 135,50 | 137,82 | 135,14 | 137,54 | 137,54 | 37.868.778 |
28 ago 2019 | 136,98 | 137,76 | 134,70 | 136,16 | 136,16 | 65.332.813 |
27 ago 2019 | 137,74 | 138,04 | 136,48 | 136,68 | 136,68 | 57.867.087 |
23 ago 2019 | 140,56 | 141,20 | 138,04 | 138,04 | 138,04 | 28.748.111 |
22 ago 2019 | 138,54 | 140,30 | 138,40 | 139,32 | 139,32 | 30.987.696 |
21 ago 2019 | 138,50 | 140,46 | 138,50 | 139,18 | 139,18 | 87.447.577 |
20 ago 2019 | 140,56 | 141,37 | 137,92 | 138,48 | 138,48 | 113.580.699 |
19 ago 2019 | 140,30 | 141,52 | 140,12 | 140,60 | 140,60 | 40.913.390 |
16 ago 2019 | 138,56 | 140,00 | 137,28 | 139,82 | 139,82 | 41.389.283 |
15 ago 2019 | 138,76 | 139,30 | 136,47 | 137,20 | 137,20 | 46.069.480 |
14 ago 2019 | 141,34 | 141,98 | 138,08 | 138,76 | 138,76 | 40.414.641 |
13 ago 2019 | 141,48 | 142,66 | 140,22 | 141,10 | 141,10 | 35.453.739 |
12 ago 2019 | 144,76 | 145,00 | 141,48 | 141,48 | 141,48 | 92.185.786 |
09 ago 2019 | 144,32 | 147,32 | 143,32 | 143,76 | 143,76 | 27.373.127 |
08 ago 2019 | 146,30 | 147,08 | 143,52 | 145,92 | 145,92 | 99.598.938 |
08 ago 2019 | 3 Dividendo |
07 ago 2019 | 148,36 | 148,78 | 145,98 | 147,54 | 144,54 | 29.807.601 |
06 ago 2019 | 147,50 | 149,50 | 145,86 | 147,24 | 144,25 | 62.402.418 |
05 ago 2019 | 150,98 | 151,64 | 146,54 | 147,30 | 144,30 | 282.344.614 |
02 ago 2019 | 154,32 | 154,64 | 151,76 | 153,16 | 150,05 | 214.718.672 |
01 ago 2019 | 155,50 | 159,53 | 154,38 | 155,88 | 152,71 | 49.978.955 |
31 lug 2019 | 157,00 | 160,28 | 152,62 | 154,08 | 150,95 | 58.800.125 |
30 lug 2019 | 160,28 | 160,62 | 157,30 | 157,72 | 154,51 | 36.105.583 |
29 lug 2019 | 159,30 | 161,30 | 158,94 | 160,82 | 157,55 | 36.762.512 |
26 lug 2019 | 159,16 | 160,48 | 158,38 | 160,08 | 156,83 | 19.674.229 |
25 lug 2019 | 161,26 | 161,50 | 157,86 | 159,54 | 156,30 | 33.082.431 |
24 lug 2019 | 160,00 | 160,52 | 158,20 | 159,92 | 156,67 | 20.769.565 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...