Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 174,90 | 174,90 | 173,43 | 173,82 | 173,82 | 20.509 |
20 mag 2024 | 172,00 | 178,52 | 170,02 | 174,55 | 174,55 | 59.800 |
17 mag 2024 | 172,00 | 172,00 | 169,32 | 170,64 | 170,64 | 40.200 |
16 mag 2024 | 172,36 | 173,81 | 170,13 | 171,07 | 171,07 | 43.300 |
15 mag 2024 | 167,35 | 171,67 | 167,35 | 170,10 | 170,10 | 40.700 |
14 mag 2024 | 166,32 | 167,67 | 164,96 | 167,34 | 167,34 | 22.200 |
13 mag 2024 | 166,02 | 166,43 | 164,18 | 164,70 | 164,70 | 39.600 |
10 mag 2024 | 164,03 | 165,17 | 164,03 | 164,74 | 164,74 | 28.100 |
09 mag 2024 | 162,98 | 164,93 | 160,93 | 164,03 | 164,03 | 23.100 |
08 mag 2024 | 161,72 | 163,27 | 160,66 | 161,70 | 161,70 | 36.600 |
07 mag 2024 | 160,75 | 163,85 | 160,30 | 161,72 | 161,72 | 37.400 |
06 mag 2024 | 155,35 | 162,81 | 155,35 | 160,75 | 160,75 | 44.000 |
03 mag 2024 | 156,41 | 156,41 | 146,82 | 153,82 | 153,82 | 28.100 |
02 mag 2024 | 156,37 | 162,99 | 147,68 | 153,60 | 153,60 | 28.500 |
01 mag 2024 | 145,82 | 149,67 | 143,92 | 149,53 | 149,53 | 23.600 |
30 apr 2024 | 147,61 | 149,48 | 144,98 | 145,09 | 145,09 | 22.100 |
29 apr 2024 | 149,95 | 150,99 | 148,28 | 148,28 | 148,28 | 16.100 |
26 apr 2024 | 146,20 | 149,76 | 144,55 | 149,71 | 149,71 | 21.600 |
25 apr 2024 | 147,68 | 149,67 | 147,02 | 147,02 | 147,02 | 25.400 |
24 apr 2024 | 149,02 | 149,02 | 146,86 | 148,29 | 148,29 | 23.200 |
23 apr 2024 | 148,69 | 149,80 | 147,98 | 149,05 | 149,05 | 12.400 |
22 apr 2024 | 145,04 | 148,53 | 144,41 | 147,25 | 147,25 | 30.200 |
19 apr 2024 | 142,57 | 146,04 | 142,57 | 145,65 | 145,65 | 24.500 |
18 apr 2024 | 138,54 | 144,30 | 138,54 | 143,44 | 143,44 | 33.500 |
17 apr 2024 | 141,67 | 142,93 | 140,29 | 141,40 | 141,40 | 33.900 |
16 apr 2024 | 142,39 | 143,63 | 141,90 | 142,25 | 142,25 | 19.000 |
15 apr 2024 | 144,45 | 145,31 | 141,79 | 143,44 | 143,44 | 24.100 |
12 apr 2024 | 143,90 | 145,40 | 141,71 | 143,44 | 143,44 | 26.900 |
11 apr 2024 | 146,58 | 146,58 | 141,84 | 145,12 | 145,12 | 30.100 |
10 apr 2024 | 143,90 | 145,55 | 143,60 | 145,42 | 145,42 | 38.800 |
09 apr 2024 | 146,07 | 147,76 | 145,75 | 145,92 | 145,92 | 31.500 |
08 apr 2024 | 147,32 | 148,70 | 147,21 | 147,74 | 147,74 | 13.000 |
05 apr 2024 | 148,53 | 150,47 | 147,22 | 147,22 | 147,22 | 22.900 |
04 apr 2024 | 150,84 | 151,01 | 145,59 | 146,39 | 146,39 | 32.100 |
03 apr 2024 | 149,02 | 153,09 | 148,25 | 150,53 | 150,53 | 25.800 |
02 apr 2024 | 148,34 | 150,91 | 148,34 | 149,70 | 149,70 | 29.800 |
01 apr 2024 | 150,71 | 151,98 | 146,47 | 149,61 | 149,61 | 34.700 |
28 mar 2024 | 146,75 | 150,93 | 146,40 | 149,58 | 149,58 | 74.800 |
27 mar 2024 | 146,04 | 148,99 | 143,57 | 145,99 | 145,99 | 35.500 |
26 mar 2024 | 144,51 | 145,89 | 143,60 | 144,98 | 144,98 | 22.700 |
25 mar 2024 | 143,25 | 143,41 | 139,49 | 143,41 | 143,41 | 22.700 |
22 mar 2024 | 142,89 | 144,75 | 142,39 | 142,95 | 142,95 | 24.000 |
21 mar 2024 | 142,50 | 143,00 | 141,44 | 141,44 | 141,44 | 19.200 |
20 mar 2024 | 139,79 | 140,93 | 138,66 | 140,93 | 140,93 | 19.800 |
19 mar 2024 | 140,45 | 141,84 | 139,93 | 139,99 | 139,99 | 14.500 |
18 mar 2024 | 141,12 | 142,57 | 140,04 | 140,04 | 140,04 | 16.100 |
15 mar 2024 | 140,21 | 142,38 | 140,19 | 141,77 | 141,77 | 60.800 |
14 mar 2024 | 142,48 | 142,83 | 140,72 | 141,26 | 141,26 | 30.400 |
13 mar 2024 | 139,54 | 142,05 | 139,40 | 141,98 | 141,98 | 37.900 |
12 mar 2024 | 138,86 | 140,75 | 136,07 | 140,58 | 140,58 | 29.700 |
11 mar 2024 | 139,12 | 140,91 | 138,11 | 140,22 | 140,22 | 28.300 |
11 mar 2024 | 0.42 Dividendo |
08 mar 2024 | 140,39 | 143,76 | 139,29 | 141,32 | 140,90 | 42.100 |
07 mar 2024 | 138,15 | 141,97 | 135,51 | 139,27 | 138,86 | 40.300 |
06 mar 2024 | 135,55 | 139,75 | 135,03 | 138,09 | 137,68 | 44.100 |
05 mar 2024 | 139,41 | 140,37 | 135,87 | 135,99 | 135,59 | 28.600 |
04 mar 2024 | 131,86 | 141,89 | 131,86 | 138,99 | 138,58 | 65.500 |
01 mar 2024 | 135,00 | 135,00 | 127,49 | 130,55 | 130,16 | 48.000 |
29 feb 2024 | 119,50 | 134,04 | 118,52 | 132,54 | 132,15 | 61.400 |
28 feb 2024 | 115,83 | 118,98 | 115,61 | 118,01 | 117,66 | 34.900 |
27 feb 2024 | 114,11 | 117,13 | 114,00 | 116,40 | 116,05 | 43.000 |
26 feb 2024 | 111,40 | 115,28 | 111,40 | 114,81 | 114,47 | 25.700 |
23 feb 2024 | 111,38 | 113,30 | 111,20 | 112,03 | 111,70 | 18.300 |
22 feb 2024 | 110,16 | 112,30 | 110,16 | 111,69 | 111,36 | 31.800 |
21 feb 2024 | 110,65 | 111,79 | 110,07 | 110,63 | 110,30 | 18.500 |
20 feb 2024 | 111,43 | 113,13 | 110,95 | 111,18 | 110,85 | 21.100 |
16 feb 2024 | 111,61 | 113,71 | 111,36 | 112,39 | 112,06 | 28.200 |
15 feb 2024 | 108,98 | 112,55 | 108,98 | 111,77 | 111,44 | 24.500 |
14 feb 2024 | 106,47 | 108,73 | 105,55 | 108,72 | 108,40 | 36.400 |
13 feb 2024 | 109,94 | 111,24 | 105,69 | 105,76 | 105,45 | 42.000 |
12 feb 2024 | 109,40 | 112,53 | 109,40 | 111,78 | 111,45 | 30.700 |
09 feb 2024 | 109,45 | 110,99 | 108,77 | 110,16 | 109,83 | 22.500 |
08 feb 2024 | 107,08 | 109,27 | 106,23 | 108,45 | 108,13 | 25.200 |
07 feb 2024 | 106,44 | 108,00 | 105,91 | 107,19 | 106,87 | 22.500 |
06 feb 2024 | 106,99 | 108,19 | 106,21 | 106,94 | 106,62 | 23.300 |
05 feb 2024 | 106,03 | 107,98 | 104,23 | 107,64 | 107,32 | 35.200 |
02 feb 2024 | 106,60 | 107,46 | 104,96 | 106,44 | 106,12 | 30.200 |
01 feb 2024 | 106,94 | 107,78 | 106,49 | 107,41 | 107,09 | 18.900 |
31 gen 2024 | 108,18 | 108,30 | 106,75 | 107,24 | 106,92 | 42.400 |
30 gen 2024 | 105,60 | 107,94 | 105,26 | 107,71 | 107,39 | 19.400 |
29 gen 2024 | 105,37 | 107,33 | 105,20 | 106,44 | 106,12 | 23.400 |
26 gen 2024 | 106,80 | 106,85 | 105,83 | 105,95 | 105,64 | 15.500 |
25 gen 2024 | 107,89 | 107,89 | 105,34 | 105,95 | 105,64 | 27.200 |
24 gen 2024 | 106,73 | 107,63 | 105,59 | 106,76 | 106,44 | 21.400 |
23 gen 2024 | 106,76 | 107,46 | 105,52 | 105,82 | 105,51 | 26.300 |
22 gen 2024 | 106,29 | 107,98 | 105,95 | 106,86 | 106,54 | 23.100 |
19 gen 2024 | 107,04 | 107,04 | 105,23 | 105,99 | 105,67 | 19.500 |
18 gen 2024 | 107,88 | 107,88 | 104,51 | 106,27 | 105,95 | 36.200 |
17 gen 2024 | 107,03 | 109,05 | 105,43 | 105,97 | 105,66 | 57.400 |
16 gen 2024 | 103,81 | 108,46 | 103,07 | 107,80 | 107,48 | 46.600 |
12 gen 2024 | 102,70 | 105,10 | 102,52 | 104,40 | 104,09 | 42.000 |
11 gen 2024 | 101,05 | 102,97 | 100,71 | 102,61 | 102,31 | 57.100 |
10 gen 2024 | 99,94 | 101,82 | 99,94 | 101,82 | 101,52 | 37.200 |
09 gen 2024 | 98,87 | 103,14 | 98,65 | 100,64 | 100,34 | 52.100 |
08 gen 2024 | 98,07 | 99,60 | 98,05 | 99,60 | 99,30 | 35.100 |
05 gen 2024 | 98,11 | 99,19 | 97,31 | 98,30 | 98,01 | 36.100 |
04 gen 2024 | 100,33 | 100,94 | 98,51 | 98,93 | 98,64 | 29.900 |
03 gen 2024 | 99,77 | 100,55 | 98,83 | 99,70 | 99,40 | 38.900 |
02 gen 2024 | 99,15 | 99,90 | 98,05 | 99,12 | 98,83 | 40.600 |
29 dic 2023 | 98,71 | 100,30 | 98,43 | 98,85 | 98,56 | 42.100 |
*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...