Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 153,79 | 156,91 | 153,79 | 156,05 | 156,05 | 474.300 |
22 apr 2024 | 154,78 | 156,62 | 153,52 | 154,94 | 154,94 | 430.000 |
19 apr 2024 | 155,14 | 157,04 | 153,75 | 154,45 | 154,45 | 524.100 |
18 apr 2024 | 155,69 | 156,04 | 153,01 | 154,62 | 154,62 | 407.700 |
17 apr 2024 | 156,71 | 156,95 | 153,88 | 154,49 | 154,49 | 395.300 |
16 apr 2024 | 154,68 | 156,00 | 153,54 | 154,93 | 154,93 | 816.000 |
15 apr 2024 | 157,90 | 158,54 | 154,27 | 155,78 | 155,78 | 815.300 |
12 apr 2024 | 158,76 | 158,99 | 154,68 | 156,04 | 156,04 | 690.400 |
11 apr 2024 | 160,28 | 161,99 | 158,82 | 160,38 | 160,38 | 624.600 |
10 apr 2024 | 162,78 | 163,37 | 158,67 | 160,07 | 160,07 | 958.200 |
09 apr 2024 | 167,36 | 167,36 | 164,83 | 166,28 | 166,28 | 795.400 |
08 apr 2024 | 163,00 | 165,21 | 163,00 | 164,72 | 164,72 | 650.500 |
05 apr 2024 | 162,93 | 163,35 | 160,15 | 162,62 | 162,62 | 922.100 |
04 apr 2024 | 169,00 | 171,14 | 163,18 | 163,31 | 163,31 | 1.067.800 |
03 apr 2024 | 169,65 | 171,68 | 168,85 | 171,27 | 171,27 | 885.800 |
02 apr 2024 | 170,74 | 170,74 | 168,03 | 168,98 | 168,98 | 707.400 |
01 apr 2024 | 172,10 | 172,10 | 170,03 | 171,14 | 171,14 | 551.800 |
28 mar 2024 | 170,00 | 172,16 | 169,71 | 171,86 | 171,86 | 686.500 |
27 mar 2024 | 167,98 | 169,73 | 167,36 | 169,64 | 169,64 | 491.000 |
26 mar 2024 | 168,26 | 169,64 | 166,34 | 166,43 | 166,43 | 363.900 |
25 mar 2024 | 165,42 | 168,60 | 165,41 | 167,91 | 167,91 | 900.500 |
22 mar 2024 | 168,56 | 169,51 | 165,40 | 165,41 | 165,41 | 769.200 |
21 mar 2024 | 166,60 | 168,59 | 165,04 | 168,34 | 168,34 | 721.300 |
20 mar 2024 | 162,37 | 166,35 | 161,15 | 165,45 | 165,45 | 739.600 |
19 mar 2024 | 162,00 | 162,85 | 160,59 | 162,15 | 162,15 | 694.200 |
18 mar 2024 | 161,25 | 163,82 | 160,80 | 162,31 | 162,31 | 1.171.500 |
15 mar 2024 | 156,49 | 160,48 | 156,49 | 160,05 | 160,05 | 1.192.300 |
14 mar 2024 | 156,85 | 159,48 | 156,37 | 157,76 | 157,76 | 968.800 |
13 mar 2024 | 156,75 | 158,58 | 155,89 | 157,85 | 157,85 | 456.000 |
12 mar 2024 | 158,17 | 158,27 | 155,11 | 156,56 | 156,56 | 461.900 |
11 mar 2024 | 156,55 | 158,08 | 154,58 | 157,43 | 157,43 | 510.800 |
08 mar 2024 | 157,80 | 157,94 | 154,71 | 155,49 | 155,49 | 483.700 |
07 mar 2024 | 153,00 | 158,61 | 153,00 | 156,66 | 156,66 | 776.600 |
06 mar 2024 | 153,96 | 154,32 | 150,50 | 151,49 | 151,49 | 503.700 |
05 mar 2024 | 152,69 | 154,65 | 151,14 | 151,61 | 151,61 | 426.900 |
04 mar 2024 | 153,23 | 156,53 | 153,23 | 154,89 | 154,89 | 627.700 |
01 mar 2024 | 152,00 | 153,54 | 151,28 | 153,46 | 153,46 | 611.000 |
29 feb 2024 | 150,32 | 152,44 | 149,99 | 151,97 | 151,97 | 748.700 |
28 feb 2024 | 148,69 | 150,66 | 147,53 | 149,42 | 149,42 | 657.900 |
27 feb 2024 | 150,99 | 151,12 | 149,08 | 149,59 | 149,59 | 704.300 |
26 feb 2024 | 151,42 | 151,42 | 148,07 | 150,13 | 150,13 | 1.355.300 |
23 feb 2024 | 150,32 | 151,45 | 148,66 | 149,38 | 149,38 | 949.700 |
22 feb 2024 | 149,97 | 151,09 | 147,82 | 149,54 | 149,54 | 1.226.500 |
21 feb 2024 | 147,11 | 152,60 | 137,64 | 150,38 | 150,38 | 1.935.000 |
20 feb 2024 | 149,33 | 151,12 | 147,64 | 149,37 | 149,37 | 1.203.200 |
16 feb 2024 | 150,97 | 153,15 | 150,67 | 151,06 | 151,06 | 496.900 |
16 feb 2024 | 0.7 Dividendo |
15 feb 2024 | 149,20 | 152,56 | 149,09 | 152,10 | 151,40 | 605.100 |
14 feb 2024 | 147,37 | 149,12 | 146,23 | 148,15 | 147,47 | 472.100 |
13 feb 2024 | 148,28 | 148,28 | 143,80 | 145,51 | 144,84 | 978.600 |
12 feb 2024 | 149,57 | 153,22 | 149,51 | 151,66 | 150,96 | 570.100 |
09 feb 2024 | 148,45 | 149,06 | 147,27 | 148,92 | 148,23 | 435.700 |
08 feb 2024 | 148,78 | 149,72 | 146,92 | 148,90 | 148,21 | 460.400 |
07 feb 2024 | 148,25 | 149,28 | 147,03 | 149,01 | 148,32 | 369.300 |
06 feb 2024 | 145,71 | 149,73 | 145,50 | 147,87 | 147,19 | 793.600 |
05 feb 2024 | 146,25 | 146,31 | 144,02 | 144,50 | 143,83 | 858.400 |
02 feb 2024 | 145,49 | 147,43 | 142,84 | 146,97 | 146,29 | 757.900 |
01 feb 2024 | 147,32 | 147,92 | 143,93 | 147,90 | 147,22 | 616.100 |
31 gen 2024 | 150,44 | 151,38 | 146,24 | 146,29 | 145,62 | 755.200 |
30 gen 2024 | 147,10 | 150,98 | 147,10 | 150,39 | 149,70 | 682.100 |
29 gen 2024 | 145,79 | 147,68 | 144,16 | 147,53 | 146,85 | 510.000 |
26 gen 2024 | 145,99 | 146,59 | 145,12 | 146,14 | 145,47 | 582.500 |
25 gen 2024 | 145,19 | 145,51 | 142,76 | 145,37 | 144,70 | 639.600 |
24 gen 2024 | 146,17 | 147,35 | 142,95 | 143,30 | 142,64 | 677.800 |
23 gen 2024 | 146,78 | 147,88 | 145,44 | 146,31 | 145,64 | 616.900 |
22 gen 2024 | 144,62 | 146,60 | 144,27 | 145,28 | 144,61 | 661.400 |
19 gen 2024 | 145,85 | 146,55 | 143,47 | 145,13 | 144,46 | 581.200 |
18 gen 2024 | 143,75 | 145,78 | 142,73 | 145,58 | 144,91 | 639.200 |
17 gen 2024 | 142,25 | 143,36 | 141,56 | 142,81 | 142,15 | 595.800 |
16 gen 2024 | 144,38 | 145,61 | 142,79 | 144,56 | 143,89 | 701.900 |
12 gen 2024 | 149,22 | 149,22 | 145,66 | 147,37 | 146,69 | 478.800 |
11 gen 2024 | 148,68 | 149,61 | 146,47 | 147,38 | 146,70 | 674.100 |
10 gen 2024 | 146,50 | 149,72 | 146,49 | 148,99 | 148,30 | 676.200 |
09 gen 2024 | 147,90 | 148,54 | 145,99 | 147,60 | 146,92 | 735.500 |
08 gen 2024 | 149,77 | 149,98 | 148,31 | 149,16 | 148,47 | 960.400 |
05 gen 2024 | 149,22 | 152,48 | 148,12 | 150,13 | 149,44 | 740.800 |
04 gen 2024 | 151,08 | 152,19 | 149,71 | 149,75 | 149,06 | 682.500 |
03 gen 2024 | 152,12 | 153,16 | 148,14 | 150,24 | 149,55 | 800.200 |
02 gen 2024 | 153,58 | 156,00 | 153,26 | 154,72 | 154,01 | 677.800 |
29 dic 2023 | 157,01 | 157,64 | 155,32 | 155,37 | 154,65 | 447.200 |
28 dic 2023 | 158,00 | 158,92 | 157,13 | 157,33 | 156,61 | 462.800 |
27 dic 2023 | 157,57 | 159,06 | 156,96 | 158,50 | 157,77 | 571.900 |
26 dic 2023 | 156,14 | 158,51 | 155,07 | 157,60 | 156,87 | 594.400 |
22 dic 2023 | 155,00 | 156,98 | 154,56 | 155,44 | 154,72 | 423.600 |
21 dic 2023 | 152,92 | 154,38 | 151,66 | 154,33 | 153,62 | 495.900 |
20 dic 2023 | 150,72 | 153,22 | 150,41 | 151,18 | 150,48 | 606.900 |
19 dic 2023 | 151,86 | 152,47 | 150,80 | 151,98 | 151,28 | 654.500 |
18 dic 2023 | 153,08 | 153,08 | 150,37 | 150,44 | 149,75 | 670.000 |
15 dic 2023 | 151,27 | 152,94 | 150,33 | 152,00 | 151,30 | 2.185.900 |
14 dic 2023 | 146,73 | 152,40 | 146,73 | 151,87 | 151,17 | 1.238.700 |
13 dic 2023 | 141,17 | 145,45 | 139,37 | 145,05 | 144,38 | 728.200 |
12 dic 2023 | 142,36 | 142,36 | 140,30 | 141,35 | 140,70 | 548.400 |
11 dic 2023 | 141,25 | 142,75 | 140,83 | 142,38 | 141,72 | 955.200 |
08 dic 2023 | 141,96 | 143,47 | 140,91 | 141,35 | 140,70 | 607.500 |
07 dic 2023 | 141,71 | 143,35 | 140,50 | 141,71 | 141,06 | 516.200 |
06 dic 2023 | 140,15 | 142,60 | 140,00 | 140,93 | 140,28 | 1.191.800 |
05 dic 2023 | 140,17 | 140,31 | 137,93 | 140,00 | 139,36 | 1.395.100 |
04 dic 2023 | 139,93 | 142,84 | 139,22 | 141,40 | 140,75 | 1.018.700 |
01 dic 2023 | 138,34 | 142,06 | 138,15 | 141,04 | 140,39 | 1.032.100 |
30 nov 2023 | 137,66 | 138,80 | 137,34 | 138,66 | 138,02 | 1.048.200 |
*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...