Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 154,84 | 156,57 | 153,66 | 156,36 | 156,36 | 820.686 |
27 mar 2024 | 151,26 | 154,35 | 151,26 | 154,21 | 154,21 | 1.829.500 |
26 mar 2024 | 151,67 | 152,48 | 150,16 | 150,66 | 150,66 | 1.599.300 |
25 mar 2024 | 151,52 | 152,47 | 150,20 | 150,78 | 150,78 | 2.035.900 |
22 mar 2024 | 154,01 | 154,41 | 150,67 | 150,70 | 150,70 | 1.583.400 |
21 mar 2024 | 155,81 | 158,32 | 154,01 | 154,26 | 154,26 | 1.806.400 |
20 mar 2024 | 154,72 | 157,20 | 154,24 | 156,06 | 156,06 | 1.958.400 |
19 mar 2024 | 156,50 | 156,50 | 153,15 | 154,02 | 154,02 | 1.465.800 |
18 mar 2024 | 151,10 | 157,14 | 150,09 | 155,75 | 155,75 | 2.744.400 |
15 mar 2024 | 149,81 | 153,37 | 149,81 | 151,95 | 151,95 | 4.160.300 |
14 mar 2024 | 166,12 | 168,07 | 147,84 | 150,06 | 150,06 | 9.422.300 |
13 mar 2024 | 154,98 | 158,75 | 154,80 | 158,17 | 158,17 | 5.625.000 |
12 mar 2024 | 160,63 | 162,42 | 159,00 | 161,22 | 161,22 | 3.110.600 |
11 mar 2024 | 158,07 | 159,81 | 156,90 | 159,33 | 159,33 | 1.973.700 |
08 mar 2024 | 158,09 | 158,66 | 156,41 | 157,31 | 157,31 | 2.103.100 |
07 mar 2024 | 158,56 | 159,20 | 156,41 | 158,93 | 158,93 | 2.886.300 |
06 mar 2024 | 156,19 | 156,67 | 153,59 | 156,00 | 156,00 | 2.677.500 |
05 mar 2024 | 149,78 | 154,90 | 149,77 | 154,85 | 154,85 | 3.787.500 |
04 mar 2024 | 149,14 | 149,94 | 147,46 | 148,44 | 148,44 | 2.085.500 |
01 mar 2024 | 144,37 | 150,77 | 143,89 | 149,26 | 149,26 | 3.662.100 |
29 feb 2024 | 143,54 | 146,54 | 143,33 | 145,31 | 145,31 | 1.753.300 |
28 feb 2024 | 143,99 | 144,75 | 142,84 | 143,27 | 143,27 | 1.346.500 |
27 feb 2024 | 139,44 | 145,21 | 139,29 | 144,30 | 144,30 | 2.310.100 |
26 feb 2024 | 140,02 | 140,19 | 137,68 | 138,79 | 138,79 | 1.523.500 |
23 feb 2024 | 141,18 | 142,46 | 140,28 | 140,40 | 140,40 | 1.260.700 |
22 feb 2024 | 140,00 | 142,30 | 138,93 | 141,47 | 141,47 | 1.288.000 |
21 feb 2024 | 142,50 | 142,92 | 141,04 | 141,72 | 141,72 | 1.571.600 |
20 feb 2024 | 142,87 | 145,38 | 142,08 | 142,49 | 142,49 | 2.757.100 |
16 feb 2024 | 137,31 | 144,71 | 137,08 | 141,50 | 141,50 | 4.852.700 |
15 feb 2024 | 132,65 | 135,47 | 132,60 | 135,04 | 135,04 | 1.595.600 |
14 feb 2024 | 131,60 | 132,20 | 130,32 | 132,00 | 132,00 | 1.879.100 |
13 feb 2024 | 134,97 | 135,26 | 130,37 | 131,77 | 131,77 | 2.978.300 |
12 feb 2024 | 135,59 | 137,00 | 134,69 | 136,14 | 136,14 | 2.435.500 |
09 feb 2024 | 135,00 | 135,92 | 134,14 | 135,21 | 135,21 | 1.925.100 |
08 feb 2024 | 135,31 | 136,95 | 135,08 | 135,65 | 135,65 | 1.441.100 |
07 feb 2024 | 135,42 | 136,49 | 134,69 | 135,29 | 135,29 | 1.534.600 |
06 feb 2024 | 133,39 | 134,83 | 133,25 | 134,31 | 134,31 | 1.462.000 |
05 feb 2024 | 135,16 | 135,73 | 133,36 | 134,21 | 134,21 | 2.144.500 |
02 feb 2024 | 135,36 | 136,60 | 134,33 | 136,16 | 136,16 | 1.797.200 |
01 feb 2024 | 132,12 | 137,68 | 131,93 | 136,02 | 136,02 | 2.259.800 |
31 gen 2024 | 132,84 | 133,84 | 131,88 | 132,07 | 132,07 | 1.803.700 |
30 gen 2024 | 132,87 | 132,94 | 129,05 | 131,92 | 131,92 | 2.799.300 |
29 gen 2024 | 133,02 | 134,09 | 132,07 | 133,69 | 133,69 | 2.488.600 |
26 gen 2024 | 133,84 | 134,30 | 132,50 | 133,45 | 133,45 | 1.384.200 |
25 gen 2024 | 132,09 | 133,43 | 128,76 | 132,88 | 132,88 | 2.097.700 |
24 gen 2024 | 134,22 | 134,22 | 130,46 | 130,67 | 130,67 | 2.098.600 |
23 gen 2024 | 135,45 | 136,06 | 132,46 | 134,02 | 134,02 | 1.851.100 |
22 gen 2024 | 132,36 | 135,35 | 131,91 | 134,82 | 134,82 | 2.958.900 |
19 gen 2024 | 135,80 | 136,03 | 131,19 | 132,22 | 132,22 | 3.371.600 |
18 gen 2024 | 136,03 | 137,01 | 134,56 | 135,99 | 135,99 | 2.213.400 |
17 gen 2024 | 137,00 | 139,86 | 136,30 | 137,16 | 137,16 | 2.232.500 |
16 gen 2024 | 136,27 | 138,92 | 135,10 | 137,82 | 137,82 | 2.808.300 |
12 gen 2024 | 133,51 | 135,01 | 133,03 | 134,64 | 134,64 | 1.873.800 |
11 gen 2024 | 133,95 | 134,76 | 132,72 | 133,86 | 133,86 | 1.547.200 |
10 gen 2024 | 135,92 | 137,34 | 133,91 | 134,06 | 134,06 | 2.370.100 |
09 gen 2024 | 133,72 | 137,11 | 132,70 | 136,69 | 136,69 | 1.915.100 |
08 gen 2024 | 133,45 | 136,00 | 132,53 | 134,22 | 134,22 | 1.755.200 |
08 gen 2024 | 0.59 Dividendo |
05 gen 2024 | 134,47 | 137,39 | 133,81 | 135,76 | 135,17 | 1.974.000 |
04 gen 2024 | 133,37 | 136,52 | 132,06 | 134,76 | 134,17 | 2.650.700 |
03 gen 2024 | 140,10 | 140,45 | 130,89 | 131,28 | 130,71 | 3.785.300 |
02 gen 2024 | 136,77 | 141,66 | 136,15 | 140,43 | 139,82 | 3.386.600 |
29 dic 2023 | 135,06 | 136,61 | 134,81 | 135,95 | 135,36 | 1.778.500 |
28 dic 2023 | 134,46 | 136,44 | 134,24 | 135,55 | 134,96 | 1.679.100 |
27 dic 2023 | 133,12 | 134,95 | 132,70 | 134,44 | 133,86 | 2.003.100 |
26 dic 2023 | 132,17 | 133,85 | 131,39 | 133,06 | 132,48 | 2.099.500 |
22 dic 2023 | 130,36 | 132,92 | 130,36 | 132,21 | 131,64 | 1.969.900 |
21 dic 2023 | 130,11 | 131,07 | 128,58 | 130,09 | 129,52 | 1.678.600 |
20 dic 2023 | 129,39 | 131,09 | 128,25 | 128,91 | 128,35 | 2.668.600 |
19 dic 2023 | 126,55 | 130,06 | 126,35 | 130,02 | 129,45 | 3.063.700 |
18 dic 2023 | 130,50 | 130,50 | 125,91 | 126,08 | 125,53 | 3.494.100 |
15 dic 2023 | 130,99 | 130,99 | 129,35 | 129,98 | 129,42 | 7.369.900 |
14 dic 2023 | 131,97 | 133,25 | 128,51 | 131,02 | 130,45 | 4.581.500 |
13 dic 2023 | 123,61 | 130,37 | 122,50 | 130,34 | 129,77 | 3.857.000 |
12 dic 2023 | 125,66 | 125,66 | 122,64 | 124,03 | 123,49 | 2.603.100 |
11 dic 2023 | 128,14 | 130,10 | 123,67 | 125,81 | 125,26 | 3.828.800 |
08 dic 2023 | 133,01 | 135,13 | 125,78 | 127,22 | 126,67 | 6.686.500 |
07 dic 2023 | 139,19 | 139,79 | 130,74 | 132,30 | 131,73 | 8.273.900 |
06 dic 2023 | 133,79 | 135,22 | 131,92 | 133,92 | 133,34 | 4.109.700 |
05 dic 2023 | 135,17 | 135,32 | 132,94 | 133,39 | 132,81 | 2.231.500 |
04 dic 2023 | 134,46 | 136,57 | 134,12 | 134,83 | 134,24 | 2.761.100 |
01 dic 2023 | 130,67 | 134,81 | 130,29 | 134,69 | 134,10 | 2.859.700 |
30 nov 2023 | 129,29 | 131,45 | 128,43 | 131,12 | 130,55 | 5.372.400 |
29 nov 2023 | 127,62 | 130,75 | 127,62 | 128,88 | 128,32 | 3.115.000 |
28 nov 2023 | 125,67 | 128,29 | 125,09 | 127,50 | 126,95 | 2.739.200 |
27 nov 2023 | 125,44 | 126,53 | 124,76 | 125,68 | 125,13 | 2.098.000 |
24 nov 2023 | 124,71 | 126,18 | 124,35 | 125,48 | 124,93 | 1.042.600 |
22 nov 2023 | 124,00 | 125,00 | 122,55 | 124,97 | 124,43 | 1.802.600 |
21 nov 2023 | 121,82 | 123,40 | 121,03 | 123,29 | 122,75 | 1.630.100 |
20 nov 2023 | 120,91 | 122,32 | 120,39 | 121,78 | 121,25 | 2.248.800 |
17 nov 2023 | 118,66 | 121,60 | 117,63 | 121,11 | 120,58 | 3.029.400 |
16 nov 2023 | 120,53 | 120,61 | 117,73 | 117,81 | 117,30 | 3.738.600 |
15 nov 2023 | 123,58 | 128,12 | 122,91 | 122,99 | 122,46 | 3.270.700 |
14 nov 2023 | 118,25 | 122,48 | 118,25 | 121,33 | 120,80 | 2.965.500 |
13 nov 2023 | 117,50 | 117,96 | 116,32 | 117,39 | 116,88 | 1.638.400 |
10 nov 2023 | 118,72 | 118,72 | 116,66 | 117,94 | 117,43 | 1.729.000 |
09 nov 2023 | 119,78 | 120,17 | 117,74 | 118,00 | 117,49 | 1.950.800 |
08 nov 2023 | 120,68 | 120,97 | 119,06 | 119,46 | 118,94 | 1.637.400 |
07 nov 2023 | 119,40 | 122,21 | 119,19 | 120,97 | 120,44 | 1.721.600 |
06 nov 2023 | 119,53 | 121,68 | 119,36 | 119,57 | 119,05 | 1.770.900 |
*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...