Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 139,77 | 141,07 | 139,65 | 140,76 | 140,76 | 692.900 |
18 apr 2024 | 141,34 | 141,75 | 140,15 | 140,79 | 140,79 | 826.300 |
17 apr 2024 | 140,46 | 140,53 | 138,69 | 140,35 | 140,35 | 1.048.400 |
16 apr 2024 | 137,76 | 137,79 | 136,01 | 136,03 | 136,03 | 1.736.300 |
15 apr 2024 | 139,63 | 139,71 | 136,88 | 137,39 | 137,39 | 1.503.400 |
12 apr 2024 | 140,24 | 140,51 | 136,87 | 136,99 | 136,99 | 1.003.900 |
11 apr 2024 | 142,67 | 142,88 | 140,80 | 140,87 | 140,87 | 1.393.400 |
10 apr 2024 | 142,50 | 142,76 | 141,47 | 142,30 | 142,30 | 343.800 |
09 apr 2024 | 144,15 | 144,15 | 143,05 | 143,90 | 143,90 | 594.900 |
08 apr 2024 | 143,96 | 144,28 | 143,29 | 143,31 | 143,31 | 525.800 |
05 apr 2024 | 145,52 | 145,55 | 144,25 | 144,44 | 144,44 | 534.500 |
04 apr 2024 | 148,32 | 148,38 | 145,54 | 145,75 | 145,75 | 576.400 |
03 apr 2024 | 147,48 | 148,29 | 146,79 | 147,64 | 147,64 | 447.700 |
02 apr 2024 | 147,80 | 149,24 | 147,54 | 149,08 | 149,08 | 413.800 |
01 apr 2024 | 148,23 | 148,49 | 147,35 | 147,82 | 147,82 | 431.500 |
28 mar 2024 | 149,08 | 149,36 | 148,09 | 148,74 | 148,74 | 360.000 |
27 mar 2024 | 147,84 | 149,44 | 147,70 | 149,42 | 149,42 | 506.000 |
26 mar 2024 | 147,39 | 148,26 | 146,62 | 147,51 | 147,51 | 730.300 |
25 mar 2024 | 147,09 | 147,48 | 145,43 | 145,71 | 145,71 | 726.500 |
22 mar 2024 | 147,72 | 147,89 | 146,60 | 146,66 | 146,66 | 519.100 |
21 mar 2024 | 146,92 | 147,75 | 146,21 | 146,25 | 146,25 | 693.500 |
20 mar 2024 | 145,13 | 146,33 | 144,56 | 146,33 | 146,33 | 514.300 |
19 mar 2024 | 144,70 | 146,10 | 144,55 | 145,79 | 145,79 | 663.700 |
18 mar 2024 | 147,62 | 147,89 | 145,89 | 145,89 | 145,89 | 480.000 |
15 mar 2024 | 147,89 | 148,83 | 147,61 | 148,71 | 148,71 | 624.200 |
14 mar 2024 | 151,76 | 151,76 | 147,86 | 148,20 | 148,20 | 1.317.000 |
13 mar 2024 | 149,71 | 150,64 | 149,55 | 150,39 | 150,39 | 259.100 |
12 mar 2024 | 150,35 | 150,60 | 149,40 | 149,58 | 149,58 | 482.000 |
11 mar 2024 | 147,97 | 150,44 | 147,97 | 150,37 | 150,37 | 829.300 |
08 mar 2024 | 148,67 | 149,69 | 148,56 | 149,16 | 149,16 | 545.300 |
07 mar 2024 | 146,97 | 148,57 | 146,84 | 148,24 | 148,24 | 686.900 |
06 mar 2024 | 148,73 | 148,93 | 147,03 | 147,39 | 147,39 | 616.400 |
05 mar 2024 | 150,50 | 150,63 | 148,81 | 149,04 | 149,04 | 827.400 |
04 mar 2024 | 149,83 | 150,47 | 149,55 | 150,22 | 150,22 | 611.800 |
01 mar 2024 | 150,56 | 151,59 | 149,75 | 150,71 | 150,71 | 935.600 |
29 feb 2024 | 150,38 | 151,31 | 150,23 | 150,80 | 150,80 | 1.352.700 |
29 feb 2024 | 1.62 Dividendo |
28 feb 2024 | 153,20 | 153,36 | 152,22 | 153,18 | 151,56 | 778.300 |
27 feb 2024 | 153,73 | 154,71 | 153,19 | 154,69 | 153,05 | 804.700 |
26 feb 2024 | 152,96 | 152,97 | 151,82 | 152,76 | 151,14 | 668.000 |
23 feb 2024 | 151,56 | 152,72 | 151,51 | 152,29 | 150,68 | 1.274.200 |
22 feb 2024 | 150,80 | 151,84 | 150,10 | 151,72 | 150,12 | 909.200 |
21 feb 2024 | 150,48 | 151,32 | 150,27 | 151,06 | 149,46 | 787.400 |
20 feb 2024 | 149,03 | 151,23 | 148,85 | 150,28 | 148,69 | 1.403.200 |
16 feb 2024 | 148,07 | 148,07 | 146,53 | 146,90 | 145,35 | 639.800 |
15 feb 2024 | 145,77 | 149,20 | 145,77 | 147,82 | 146,26 | 1.269.800 |
14 feb 2024 | 143,63 | 145,35 | 143,36 | 145,18 | 143,64 | 653.100 |
13 feb 2024 | 144,76 | 145,29 | 142,92 | 143,63 | 142,11 | 586.800 |
12 feb 2024 | 145,41 | 147,31 | 145,36 | 146,82 | 145,27 | 412.400 |
09 feb 2024 | 146,80 | 147,11 | 146,30 | 146,48 | 144,93 | 418.700 |
08 feb 2024 | 148,35 | 148,74 | 147,48 | 147,73 | 146,17 | 547.500 |
07 feb 2024 | 149,65 | 149,81 | 148,32 | 148,61 | 147,04 | 459.500 |
06 feb 2024 | 149,06 | 150,43 | 148,69 | 149,89 | 148,30 | 597.600 |
05 feb 2024 | 149,43 | 150,04 | 148,53 | 149,47 | 147,89 | 827.900 |
02 feb 2024 | 151,72 | 151,72 | 148,03 | 149,09 | 147,51 | 1.032.200 |
01 feb 2024 | 145,15 | 149,19 | 144,75 | 148,99 | 147,41 | 982.800 |
31 gen 2024 | 145,40 | 146,46 | 144,20 | 144,33 | 142,80 | 821.800 |
30 gen 2024 | 145,53 | 147,00 | 144,09 | 144,62 | 143,09 | 1.380.300 |
29 gen 2024 | 144,40 | 144,54 | 143,28 | 144,52 | 142,99 | 1.554.400 |
26 gen 2024 | 145,72 | 146,05 | 144,35 | 144,54 | 143,01 | 1.063.600 |
25 gen 2024 | 138,86 | 141,57 | 138,02 | 140,91 | 139,42 | 1.391.400 |
24 gen 2024 | 138,38 | 138,78 | 137,49 | 137,50 | 136,05 | 879.100 |
23 gen 2024 | 137,33 | 139,06 | 136,45 | 138,39 | 136,93 | 1.004.600 |
22 gen 2024 | 138,68 | 138,98 | 137,09 | 137,72 | 136,26 | 860.000 |
19 gen 2024 | 138,37 | 138,84 | 137,26 | 138,46 | 137,00 | 684.200 |
18 gen 2024 | 138,87 | 139,88 | 138,68 | 139,71 | 138,23 | 658.600 |
17 gen 2024 | 139,60 | 140,18 | 138,58 | 138,93 | 137,46 | 861.600 |
16 gen 2024 | 141,47 | 142,25 | 141,24 | 141,75 | 140,25 | 868.600 |
12 gen 2024 | 142,67 | 144,29 | 142,56 | 143,13 | 141,62 | 786.300 |
11 gen 2024 | 143,49 | 144,22 | 141,88 | 143,95 | 142,43 | 1.394.300 |
10 gen 2024 | 142,80 | 143,67 | 142,01 | 142,75 | 141,24 | 1.208.200 |
09 gen 2024 | 141,69 | 142,00 | 140,51 | 140,65 | 139,16 | 527.200 |
08 gen 2024 | 142,25 | 143,17 | 141,82 | 143,00 | 141,49 | 937.800 |
05 gen 2024 | 141,48 | 143,17 | 140,79 | 141,51 | 140,01 | 681.000 |
04 gen 2024 | 142,94 | 144,08 | 142,34 | 142,45 | 140,94 | 916.200 |
03 gen 2024 | 141,57 | 143,23 | 141,24 | 143,06 | 141,55 | 872.000 |
02 gen 2024 | 142,05 | 144,79 | 141,79 | 144,05 | 142,53 | 969.700 |
29 dic 2023 | 145,61 | 146,37 | 145,47 | 145,66 | 144,12 | 347.400 |
28 dic 2023 | 145,37 | 146,03 | 145,36 | 145,47 | 143,93 | 465.500 |
27 dic 2023 | 145,44 | 146,38 | 145,44 | 146,01 | 144,47 | 423.300 |
26 dic 2023 | 145,10 | 146,35 | 144,72 | 145,77 | 144,23 | 361.800 |
22 dic 2023 | 145,56 | 146,10 | 144,75 | 145,28 | 143,74 | 329.900 |
21 dic 2023 | 144,71 | 145,32 | 143,63 | 145,25 | 143,71 | 665.200 |
20 dic 2023 | 145,74 | 145,88 | 143,12 | 143,12 | 141,61 | 548.000 |
19 dic 2023 | 144,82 | 145,92 | 144,68 | 145,61 | 144,07 | 687.100 |
18 dic 2023 | 144,37 | 145,09 | 143,32 | 144,90 | 143,37 | 963.800 |
15 dic 2023 | 144,45 | 144,75 | 142,78 | 142,85 | 141,34 | 1.228.500 |
14 dic 2023 | 146,17 | 146,99 | 145,33 | 145,72 | 144,18 | 1.105.400 |
13 dic 2023 | 141,98 | 144,21 | 140,96 | 144,17 | 142,65 | 540.500 |
12 dic 2023 | 142,24 | 142,24 | 141,04 | 141,90 | 140,40 | 609.100 |
11 dic 2023 | 141,11 | 142,45 | 141,00 | 142,21 | 140,71 | 967.700 |
08 dic 2023 | 141,57 | 142,73 | 141,33 | 141,96 | 140,46 | 656.200 |
07 dic 2023 | 139,59 | 140,58 | 138,60 | 140,53 | 139,04 | 871.400 |
06 dic 2023 | 140,38 | 140,85 | 139,37 | 139,58 | 138,10 | 803.700 |
05 dic 2023 | 141,58 | 142,31 | 140,70 | 140,73 | 139,24 | 887.300 |
04 dic 2023 | 141,64 | 142,98 | 141,50 | 141,93 | 140,43 | 637.200 |
01 dic 2023 | 141,00 | 143,70 | 140,75 | 143,57 | 142,05 | 736.400 |
30 nov 2023 | 140,05 | 140,92 | 139,04 | 140,57 | 139,08 | 714.200 |
29 nov 2023 | 140,00 | 140,39 | 138,92 | 138,93 | 137,46 | 596.700 |
28 nov 2023 | 140,62 | 141,72 | 140,44 | 140,70 | 139,21 | 548.600 |
*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...