Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 151,73 | 151,73 | 151,73 | 151,73 | 151,73 | - |
17 mag 2024 | 151,73 | 151,73 | 151,73 | 151,73 | 151,73 | 6.700 |
16 mag 2024 | 151,73 | 151,73 | 151,73 | 151,73 | 151,73 | - |
15 mag 2024 | 152,60 | 152,60 | 151,73 | 151,73 | 151,73 | 1.700 |
14 mag 2024 | 150,50 | 150,50 | 150,50 | 150,50 | 150,50 | - |
13 mag 2024 | 150,50 | 150,50 | 150,50 | 150,50 | 150,50 | - |
10 mag 2024 | 150,50 | 150,50 | 150,50 | 150,50 | 150,50 | 700 |
09 mag 2024 | 142,70 | 142,70 | 142,70 | 142,70 | 142,70 | 300 |
08 mag 2024 | 148,01 | 148,01 | 148,01 | 148,01 | 148,01 | 300 |
07 mag 2024 | 148,01 | 148,01 | 148,01 | 148,01 | 148,01 | 300 |
06 mag 2024 | 144,21 | 144,21 | 144,21 | 144,21 | 144,21 | - |
03 mag 2024 | 146,88 | 146,88 | 144,21 | 144,21 | 144,21 | 1.000 |
02 mag 2024 | 141,35 | 141,35 | 140,64 | 140,64 | 140,64 | 3.600 |
01 mag 2024 | 134,71 | 134,71 | 134,15 | 134,15 | 134,15 | 500 |
30 apr 2024 | 140,78 | 141,00 | 140,78 | 141,00 | 141,00 | 900 |
29 apr 2024 | 143,18 | 143,18 | 143,18 | 143,18 | 143,18 | 300 |
26 apr 2024 | 140,06 | 140,06 | 140,06 | 140,06 | 140,06 | 1.700 |
25 apr 2024 | 140,06 | 140,06 | 140,06 | 140,06 | 140,06 | 300 |
24 apr 2024 | 140,06 | 140,06 | 140,06 | 140,06 | 140,06 | 800 |
23 apr 2024 | 138,50 | 138,50 | 138,50 | 138,50 | 138,50 | - |
22 apr 2024 | 137,90 | 138,50 | 137,90 | 138,50 | 138,50 | 500 |
19 apr 2024 | 139,57 | 139,57 | 139,55 | 139,55 | 139,55 | 800 |
18 apr 2024 | 140,60 | 140,60 | 140,60 | 140,60 | 140,60 | 400 |
17 apr 2024 | 143,77 | 145,13 | 143,77 | 145,13 | 145,13 | 1.100 |
16 apr 2024 | 141,63 | 144,08 | 138,66 | 144,08 | 144,08 | 3.100 |
15 apr 2024 | 142,55 | 142,55 | 141,16 | 141,16 | 141,16 | 1.400 |
12 apr 2024 | 139,67 | 139,67 | 139,67 | 139,67 | 139,67 | 1.100 |
11 apr 2024 | 145,92 | 145,92 | 145,92 | 145,92 | 145,92 | - |
10 apr 2024 | 145,92 | 145,92 | 145,92 | 145,92 | 145,92 | 300 |
09 apr 2024 | 149,18 | 149,18 | 149,18 | 149,18 | 149,18 | - |
08 apr 2024 | 149,18 | 149,18 | 149,18 | 149,18 | 149,18 | 300 |
05 apr 2024 | 149,44 | 149,44 | 148,71 | 149,18 | 149,18 | 1.200 |
04 apr 2024 | 151,40 | 151,40 | 151,40 | 151,40 | 151,40 | 600 |
03 apr 2024 | 149,65 | 150,40 | 149,65 | 150,40 | 150,40 | 1.400 |
02 apr 2024 | 149,92 | 149,92 | 149,76 | 149,76 | 149,76 | 900 |
01 apr 2024 | 151,83 | 151,83 | 151,83 | 151,83 | 151,83 | 300 |
28 mar 2024 | 151,99 | 151,99 | 151,83 | 151,83 | 151,83 | 1.800 |
27 mar 2024 | 151,36 | 151,36 | 151,36 | 151,36 | 151,36 | 500 |
26 mar 2024 | 149,35 | 149,35 | 149,13 | 149,13 | 149,13 | 400 |
25 mar 2024 | 148,50 | 148,50 | 148,50 | 148,50 | 148,50 | 500 |
22 mar 2024 | 149,90 | 151,90 | 149,90 | 151,90 | 151,90 | 2.700 |
21 mar 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 153,00 | 3.600 |
20 mar 2024 | 153,90 | 153,90 | 153,90 | 153,90 | 153,90 | 300 |
19 mar 2024 | 156,60 | 156,60 | 152,87 | 156,00 | 156,00 | 1.100 |
18 mar 2024 | 160,00 | 160,00 | 157,72 | 157,72 | 157,72 | 700 |
15 mar 2024 | 166,59 | 166,59 | 166,59 | 166,59 | 166,59 | 400 |
14 mar 2024 | 167,67 | 167,67 | 166,59 | 166,59 | 166,59 | 1.000 |
13 mar 2024 | 166,13 | 166,13 | 166,13 | 166,13 | 166,13 | - |
12 mar 2024 | 166,10 | 166,13 | 166,10 | 166,13 | 166,13 | 600 |
11 mar 2024 | 163,81 | 165,06 | 163,37 | 165,06 | 165,06 | 1.300 |
08 mar 2024 | 166,25 | 166,25 | 163,99 | 163,99 | 163,99 | 1.800 |
07 mar 2024 | 165,75 | 165,75 | 164,38 | 164,38 | 164,38 | 1.300 |
06 mar 2024 | 159,80 | 159,80 | 159,80 | 159,80 | 159,80 | 5.700 |
05 mar 2024 | 159,80 | 159,80 | 159,80 | 159,80 | 159,80 | 600 |
04 mar 2024 | 160,52 | 160,52 | 160,52 | 160,52 | 160,52 | 200 |
01 mar 2024 | 160,52 | 160,52 | 160,52 | 160,52 | 160,52 | 1.000 |
29 feb 2024 | 159,05 | 159,05 | 159,04 | 159,04 | 159,04 | 5.800 |
28 feb 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 156,20 | 400 |
27 feb 2024 | 155,55 | 156,25 | 155,43 | 155,43 | 155,43 | 82.200 |
26 feb 2024 | 157,05 | 157,05 | 154,61 | 154,61 | 154,61 | 1.300 |
23 feb 2024 | 154,70 | 154,70 | 154,70 | 154,70 | 154,70 | 400 |
22 feb 2024 | 153,51 | 154,70 | 153,51 | 154,70 | 154,70 | 700 |
21 feb 2024 | 153,54 | 153,58 | 153,54 | 153,58 | 153,58 | 1.200 |
20 feb 2024 | 153,75 | 153,75 | 153,75 | 153,75 | 153,75 | 300 |
16 feb 2024 | 154,39 | 154,39 | 153,75 | 153,75 | 153,75 | 600 |
15 feb 2024 | 152,96 | 152,96 | 152,96 | 152,96 | 152,96 | 2.300 |
14 feb 2024 | 151,69 | 152,96 | 151,15 | 152,96 | 152,96 | 3.700 |
13 feb 2024 | 149,63 | 149,63 | 149,36 | 149,36 | 149,36 | 1.100 |
12 feb 2024 | 154,53 | 154,53 | 153,15 | 153,15 | 153,15 | 900 |
09 feb 2024 | 151,56 | 151,56 | 151,56 | 151,56 | 151,56 | 800 |
08 feb 2024 | 147,55 | 147,55 | 147,55 | 147,55 | 147,55 | 300 |
07 feb 2024 | 147,55 | 147,55 | 147,55 | 147,55 | 147,55 | 25.500 |
06 feb 2024 | 147,99 | 147,99 | 147,99 | 147,99 | 147,99 | 300 |
05 feb 2024 | 147,99 | 147,99 | 147,99 | 147,99 | 147,99 | 2.000 |
02 feb 2024 | 148,79 | 149,92 | 148,79 | 148,84 | 148,84 | 1.300 |
01 feb 2024 | 148,60 | 148,60 | 148,60 | 148,60 | 148,60 | 3.900 |
31 gen 2024 | 150,00 | 150,50 | 148,60 | 148,60 | 148,60 | 2.000 |
30 gen 2024 | 150,92 | 151,00 | 150,79 | 150,79 | 150,79 | 2.100 |
29 gen 2024 | 149,20 | 149,20 | 148,55 | 148,55 | 148,55 | 1.000 |
26 gen 2024 | 149,19 | 149,19 | 149,19 | 149,19 | 149,19 | 700 |
25 gen 2024 | 138,50 | 142,55 | 137,00 | 142,55 | 142,55 | 1.900 |
24 gen 2024 | 133,99 | 133,99 | 133,99 | 133,99 | 133,99 | 400 |
23 gen 2024 | 133,99 | 133,99 | 133,99 | 133,99 | 133,99 | 600 |
22 gen 2024 | 133,99 | 133,99 | 133,99 | 133,99 | 133,99 | 1.300 |
19 gen 2024 | 134,90 | 135,00 | 133,99 | 133,99 | 133,99 | 2.600 |
18 gen 2024 | 135,00 | 135,00 | 132,53 | 135,00 | 135,00 | 2.300 |
17 gen 2024 | 120,76 | 121,88 | 120,76 | 121,88 | 121,88 | 3.500 |
16 gen 2024 | 124,25 | 125,75 | 124,25 | 125,75 | 125,75 | 1.100 |
12 gen 2024 | 129,40 | 130,73 | 129,40 | 130,73 | 130,73 | 800 |
11 gen 2024 | 129,90 | 129,90 | 129,90 | 129,90 | 129,90 | 500 |
10 gen 2024 | 131,99 | 131,99 | 129,90 | 129,90 | 129,90 | 500 |
09 gen 2024 | 134,19 | 134,19 | 134,19 | 134,19 | 134,19 | 1.500 |
08 gen 2024 | 131,91 | 134,19 | 131,75 | 134,19 | 134,19 | 1.500 |
05 gen 2024 | 132,95 | 132,99 | 131,98 | 132,99 | 132,99 | 1.300 |
04 gen 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 132,20 | 400 |
03 gen 2024 | 131,75 | 132,01 | 131,75 | 132,01 | 132,01 | 700 |
02 gen 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 135,25 | 400 |
29 dic 2023 | 135,25 | 135,25 | 135,25 | 135,25 | 135,25 | 500 |
28 dic 2023 | 135,25 | 135,25 | 135,25 | 135,25 | 135,25 | 700 |
27 dic 2023 | 134,42 | 134,42 | 134,42 | 134,42 | 134,42 | 400 |
*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...