Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 154,75 | 154,75 | 152,52 | 152,83 | 152,83 | 13.923 |
31 mag 2024 | 153,52 | 154,79 | 150,00 | 152,83 | 152,83 | 120.200 |
30 mag 2024 | 151,76 | 152,26 | 150,93 | 151,99 | 151,99 | 41.900 |
29 mag 2024 | 151,58 | 152,60 | 150,72 | 151,15 | 151,15 | 61.200 |
28 mag 2024 | 154,31 | 155,27 | 153,45 | 153,85 | 153,85 | 71.100 |
27 mag 2024 | 150,73 | 154,99 | 150,73 | 154,97 | 154,97 | 12.700 |
24 mag 2024 | 152,28 | 153,25 | 151,75 | 152,53 | 152,53 | 22.700 |
23 mag 2024 | 152,96 | 152,96 | 151,02 | 152,06 | 152,06 | 29.100 |
22 mag 2024 | 155,61 | 156,00 | 153,88 | 154,25 | 154,25 | 33.900 |
21 mag 2024 | 156,88 | 157,88 | 155,22 | 155,99 | 155,99 | 34.300 |
17 mag 2024 | 158,59 | 158,92 | 155,74 | 157,70 | 157,70 | 50.400 |
16 mag 2024 | 158,87 | 160,33 | 158,21 | 158,59 | 158,59 | 27.900 |
15 mag 2024 | 156,46 | 160,91 | 156,01 | 158,99 | 158,99 | 78.700 |
14 mag 2024 | 155,15 | 157,25 | 154,45 | 154,57 | 154,57 | 32.600 |
13 mag 2024 | 156,38 | 157,76 | 153,30 | 154,21 | 154,21 | 50.500 |
10 mag 2024 | 155,25 | 156,11 | 152,54 | 155,92 | 155,92 | 37.800 |
09 mag 2024 | 151,01 | 154,50 | 151,01 | 154,11 | 154,11 | 43.700 |
08 mag 2024 | 152,38 | 153,40 | 150,38 | 150,99 | 150,99 | 68.600 |
07 mag 2024 | 151,50 | 155,70 | 151,50 | 153,67 | 153,67 | 71.900 |
06 mag 2024 | 148,87 | 152,51 | 148,45 | 152,48 | 152,48 | 36.300 |
03 mag 2024 | 144,62 | 148,92 | 144,62 | 147,58 | 147,58 | 48.100 |
02 mag 2024 | 139,60 | 145,52 | 138,13 | 142,84 | 142,84 | 84.500 |
01 mag 2024 | 142,78 | 145,56 | 142,78 | 143,90 | 143,90 | 73.200 |
30 apr 2024 | 145,58 | 146,80 | 142,93 | 143,36 | 143,36 | 66.500 |
29 apr 2024 | 147,60 | 148,95 | 145,29 | 146,39 | 146,39 | 54.200 |
26 apr 2024 | 146,93 | 148,25 | 146,93 | 147,61 | 147,61 | 29.000 |
25 apr 2024 | 149,36 | 149,53 | 146,42 | 146,91 | 146,91 | 52.800 |
24 apr 2024 | 149,33 | 150,59 | 146,49 | 149,49 | 149,49 | 71.000 |
23 apr 2024 | 148,82 | 150,50 | 147,66 | 150,15 | 150,15 | 29.900 |
22 apr 2024 | 145,93 | 148,90 | 145,50 | 148,90 | 148,90 | 30.400 |
19 apr 2024 | 147,29 | 148,63 | 145,29 | 145,87 | 145,87 | 88.700 |
18 apr 2024 | 150,47 | 150,47 | 145,79 | 147,29 | 147,29 | 53.200 |
17 apr 2024 | 151,11 | 151,40 | 148,61 | 150,14 | 150,14 | 24.200 |
16 apr 2024 | 151,44 | 151,91 | 149,13 | 150,94 | 150,94 | 48.000 |
15 apr 2024 | 157,11 | 157,11 | 151,47 | 151,49 | 151,49 | 30.000 |
12 apr 2024 | 151,39 | 156,02 | 151,39 | 156,02 | 156,02 | 24.800 |
11 apr 2024 | 157,64 | 157,64 | 155,25 | 155,63 | 155,63 | 21.300 |
10 apr 2024 | 160,13 | 160,13 | 155,95 | 156,34 | 156,34 | 42.100 |
09 apr 2024 | 161,26 | 165,01 | 161,07 | 162,67 | 162,67 | 24.500 |
08 apr 2024 | 160,92 | 161,38 | 159,41 | 161,25 | 161,25 | 22.300 |
05 apr 2024 | 161,41 | 161,96 | 159,70 | 160,78 | 160,78 | 77.300 |
04 apr 2024 | 164,61 | 164,61 | 160,21 | 160,42 | 160,42 | 18.200 |
03 apr 2024 | 160,97 | 162,85 | 160,97 | 162,00 | 162,00 | 21.500 |
02 apr 2024 | 160,28 | 161,59 | 160,20 | 161,32 | 161,32 | 17.500 |
01 apr 2024 | 165,38 | 165,38 | 161,67 | 162,21 | 162,21 | 17.900 |
28 mar 2024 | 166,82 | 168,06 | 165,50 | 165,57 | 165,57 | 39.100 |
27 mar 2024 | 164,49 | 167,03 | 164,49 | 166,93 | 166,93 | 25.400 |
26 mar 2024 | 164,99 | 165,60 | 163,27 | 163,30 | 163,30 | 42.300 |
25 mar 2024 | 166,28 | 166,77 | 164,00 | 164,65 | 164,65 | 18.000 |
22 mar 2024 | 168,33 | 169,28 | 165,58 | 165,61 | 165,61 | 36.500 |
21 mar 2024 | 165,48 | 169,56 | 165,48 | 168,38 | 168,38 | 62.900 |
20 mar 2024 | 161,68 | 166,35 | 161,68 | 165,30 | 165,30 | 44.000 |
19 mar 2024 | 160,13 | 161,96 | 159,92 | 161,74 | 161,74 | 20.000 |
18 mar 2024 | 161,82 | 162,39 | 160,16 | 160,16 | 160,16 | 25.100 |
15 mar 2024 | 163,05 | 163,12 | 160,50 | 161,44 | 161,44 | 50.100 |
14 mar 2024 | 160,74 | 162,56 | 159,10 | 162,46 | 162,46 | 40.700 |
13 mar 2024 | 160,75 | 162,56 | 160,67 | 160,75 | 160,75 | 49.500 |
12 mar 2024 | 158,33 | 161,41 | 158,31 | 161,25 | 161,25 | 71.300 |
11 mar 2024 | 159,17 | 159,20 | 157,66 | 158,93 | 158,93 | 44.600 |
08 mar 2024 | 158,99 | 160,29 | 157,40 | 159,00 | 159,00 | 79.900 |
07 mar 2024 | 159,05 | 159,61 | 158,36 | 158,62 | 158,62 | 33.400 |
06 mar 2024 | 159,87 | 161,60 | 158,28 | 158,43 | 158,43 | 24.600 |
05 mar 2024 | 160,64 | 160,74 | 159,00 | 159,87 | 159,87 | 32.600 |
04 mar 2024 | 160,14 | 161,52 | 159,15 | 161,05 | 161,05 | 42.300 |
01 mar 2024 | 157,95 | 160,58 | 157,90 | 159,59 | 159,59 | 50.100 |
29 feb 2024 | 158,00 | 159,11 | 155,83 | 157,93 | 157,93 | 93.600 |
28 feb 2024 | 160,17 | 160,54 | 156,83 | 157,16 | 157,16 | 95.300 |
27 feb 2024 | 160,37 | 161,46 | 159,86 | 160,23 | 160,23 | 63.400 |
26 feb 2024 | 160,01 | 161,08 | 159,64 | 160,37 | 160,37 | 54.200 |
23 feb 2024 | 161,00 | 161,70 | 159,41 | 161,34 | 161,34 | 137.700 |
22 feb 2024 | 168,24 | 171,06 | 168,24 | 171,06 | 171,06 | 25.000 |
21 feb 2024 | 168,52 | 168,52 | 164,10 | 167,11 | 167,11 | 37.000 |
20 feb 2024 | 171,15 | 172,64 | 168,60 | 169,06 | 169,06 | 42.500 |
16 feb 2024 | 172,34 | 176,51 | 171,56 | 173,78 | 173,78 | 73.500 |
15 feb 2024 | 170,00 | 175,09 | 170,00 | 173,38 | 173,38 | 87.200 |
14 feb 2024 | 166,64 | 169,43 | 165,08 | 168,32 | 168,32 | 38.200 |
13 feb 2024 | 164,95 | 168,80 | 162,33 | 165,92 | 165,92 | 83.100 |
12 feb 2024 | 161,89 | 169,10 | 161,89 | 167,04 | 167,04 | 36.400 |
09 feb 2024 | 161,67 | 165,12 | 159,95 | 164,24 | 164,24 | 67.500 |
08 feb 2024 | 148,39 | 162,74 | 146,14 | 162,74 | 162,74 | 89.100 |
07 feb 2024 | 150,98 | 150,98 | 148,15 | 148,39 | 148,39 | 48.500 |
06 feb 2024 | 153,69 | 154,21 | 150,67 | 150,97 | 150,97 | 35.100 |
05 feb 2024 | 154,87 | 155,33 | 153,62 | 153,70 | 153,70 | 26.400 |
02 feb 2024 | 158,70 | 158,70 | 155,37 | 156,75 | 156,75 | 29.500 |
01 feb 2024 | 157,41 | 159,12 | 154,47 | 158,87 | 158,87 | 47.900 |
31 gen 2024 | 157,32 | 161,47 | 157,14 | 157,82 | 157,82 | 49.600 |
30 gen 2024 | 160,13 | 160,45 | 158,57 | 158,95 | 158,95 | 24.700 |
29 gen 2024 | 159,37 | 161,79 | 158,84 | 161,04 | 161,04 | 30.500 |
26 gen 2024 | 159,98 | 161,76 | 159,62 | 160,08 | 160,08 | 31.600 |
25 gen 2024 | 159,58 | 161,17 | 159,28 | 159,90 | 159,90 | 38.300 |
24 gen 2024 | 158,55 | 159,97 | 157,86 | 159,57 | 159,57 | 24.000 |
23 gen 2024 | 158,79 | 159,76 | 157,21 | 157,98 | 157,98 | 23.100 |
22 gen 2024 | 156,04 | 159,46 | 156,04 | 158,77 | 158,77 | 36.600 |
19 gen 2024 | 150,82 | 156,44 | 150,82 | 156,00 | 156,00 | 36.300 |
18 gen 2024 | 148,81 | 151,44 | 148,22 | 150,90 | 150,90 | 41.800 |
17 gen 2024 | 148,35 | 148,88 | 146,94 | 148,34 | 148,34 | 24.600 |
16 gen 2024 | 150,20 | 150,70 | 147,14 | 150,59 | 150,59 | 40.600 |
15 gen 2024 | 147,99 | 150,27 | 147,98 | 150,22 | 150,22 | 24.100 |
12 gen 2024 | 152,60 | 152,96 | 148,97 | 149,29 | 149,29 | 38.600 |
11 gen 2024 | 151,14 | 152,03 | 149,87 | 151,68 | 151,68 | 21.100 |
*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...