Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 152,50 | 156,68 | 152,06 | 156,52 | 156,52 | 163 |
17 mag 2024 | 159,12 | 159,12 | 150,80 | 156,08 | 156,08 | 226 |
16 mag 2024 | 153,18 | 157,82 | 152,80 | 157,64 | 157,64 | 477 |
15 mag 2024 | 150,68 | 156,06 | 150,06 | 153,32 | 153,32 | 156 |
14 mag 2024 | 151,02 | 159,07 | 149,16 | 149,38 | 149,38 | 223 |
13 mag 2024 | 148,26 | 152,32 | 147,76 | 147,76 | 147,76 | 209 |
10 mag 2024 | 150,58 | 150,58 | 145,68 | 145,74 | 145,74 | 280 |
09 mag 2024 | 144,38 | 150,68 | 144,38 | 145,56 | 145,56 | 272 |
08 mag 2024 | 149,83 | 149,83 | 141,18 | 144,36 | 144,36 | 659 |
07 mag 2024 | 144,84 | 152,51 | 144,20 | 144,22 | 144,22 | 171 |
06 mag 2024 | 141,38 | 146,46 | 139,85 | 146,36 | 146,36 | 533 |
03 mag 2024 | 140,60 | 144,14 | 138,42 | 144,10 | 144,10 | 337 |
02 mag 2024 | 143,08 | 143,30 | 138,52 | 139,16 | 139,16 | 369 |
01 mag 2024 | 136,50 | 145,18 | 136,50 | 140,02 | 140,02 | 333 |
30 apr 2024 | 137,75 | 150,04 | 137,75 | 140,18 | 140,18 | 237 |
29 apr 2024 | 146,84 | 148,16 | 143,44 | 145,70 | 145,70 | 215 |
26 apr 2024 | 141,78 | 150,10 | 141,78 | 145,48 | 145,48 | 342 |
25 apr 2024 | 139,88 | 144,58 | 139,88 | 140,16 | 140,16 | 277 |
24 apr 2024 | 146,08 | 148,90 | 139,34 | 144,02 | 144,02 | 119 |
23 apr 2024 | 149,25 | 158,20 | 149,00 | 157,18 | 157,18 | 392 |
22 apr 2024 | 151,84 | 158,00 | 151,84 | 158,00 | 158,00 | 5.351 |
19 apr 2024 | 154,96 | 155,14 | 150,60 | 150,60 | 150,60 | 113 |
18 apr 2024 | 152,04 | 155,92 | 150,92 | 150,92 | 150,92 | 219 |
17 apr 2024 | 162,80 | 162,80 | 154,26 | 154,44 | 154,44 | 112 |
16 apr 2024 | 163,27 | 163,27 | 156,06 | 157,50 | 157,50 | 170 |
15 apr 2024 | 160,77 | 163,06 | 157,70 | 157,70 | 157,70 | 574 |
12 apr 2024 | 159,72 | 165,10 | 157,84 | 157,84 | 157,84 | 149 |
11 apr 2024 | 165,00 | 165,28 | 160,14 | 165,02 | 165,02 | 265 |
10 apr 2024 | 160,90 | 167,26 | 158,77 | 158,77 | 158,77 | 231 |
09 apr 2024 | 167,32 | 170,40 | 165,55 | 165,80 | 165,80 | 273 |
08 apr 2024 | 170,34 | 170,34 | 164,12 | 166,43 | 166,43 | 220 |
05 apr 2024 | 167,92 | 172,15 | 164,66 | 167,10 | 167,10 | 297 |
04 apr 2024 | 168,62 | 172,36 | 166,25 | 166,25 | 166,25 | 12.585 |
03 apr 2024 | 170,25 | 171,18 | 163,15 | 166,66 | 166,66 | 282 |
02 apr 2024 | 161,00 | 170,90 | 156,33 | 170,90 | 170,90 | 122 |
01 apr 2024 | 170,25 | 170,25 | 153,60 | 158,00 | 158,00 | 487 |
28 mar 2024 | 154,05 | 165,74 | 154,05 | 164,52 | 164,52 | 236 |
27 mar 2024 | 160,74 | 165,16 | 157,84 | 160,74 | 160,74 | 324 |
26 mar 2024 | 161,96 | 165,30 | 161,52 | 163,00 | 163,00 | 5.547 |
25 mar 2024 | 163,32 | 164,10 | 153,95 | 164,10 | 164,10 | 385 |
22 mar 2024 | 158,66 | 165,15 | 155,73 | 159,40 | 159,40 | 319 |
21 mar 2024 | 157,98 | 161,92 | 156,52 | 157,14 | 157,14 | 156 |
20 mar 2024 | 158,87 | 161,54 | 153,44 | 157,34 | 157,34 | 170 |
19 mar 2024 | 151,38 | 155,10 | 148,34 | 152,65 | 152,65 | 171 |
18 mar 2024 | 153,40 | 153,88 | 147,00 | 149,18 | 149,18 | 250 |
15 mar 2024 | 159,16 | 159,16 | 147,25 | 152,10 | 152,10 | 270 |
15 mar 2024 | 7 Dividendo |
14 mar 2024 | 161,63 | 161,63 | 153,20 | 157,92 | 150,92 | 235 |
13 mar 2024 | 155,54 | 159,48 | 154,80 | 155,12 | 148,24 | 260 |
12 mar 2024 | 161,06 | 161,06 | 154,46 | 155,38 | 148,49 | 238 |
11 mar 2024 | 160,46 | 160,46 | 153,86 | 153,92 | 147,10 | 372 |
08 mar 2024 | 151,39 | 161,00 | 151,39 | 152,98 | 146,20 | 404 |
07 mar 2024 | 154,66 | 163,70 | 151,24 | 154,06 | 147,23 | 87 |
06 mar 2024 | 154,14 | 158,64 | 150,24 | 158,26 | 151,24 | 241 |
05 mar 2024 | 152,30 | 156,36 | 151,10 | 151,12 | 144,42 | 123 |
04 mar 2024 | 156,76 | 163,52 | 156,76 | 157,08 | 150,12 | 169 |
01 mar 2024 | 164,95 | 164,95 | 156,62 | 162,72 | 155,51 | 148 |
29 feb 2024 | 160,44 | 162,66 | 156,63 | 162,66 | 155,45 | 494 |
28 feb 2024 | 162,98 | 162,98 | 155,56 | 155,56 | 148,66 | 197 |
27 feb 2024 | 156,64 | 160,92 | 153,54 | 160,74 | 153,62 | 169 |
26 feb 2024 | 159,10 | 166,82 | 154,87 | 157,14 | 150,17 | 387 |
23 feb 2024 | 163,25 | 170,55 | 158,26 | 160,40 | 153,29 | 1.169 |
22 feb 2024 | 160,84 | 165,34 | 160,60 | 161,82 | 154,65 | 343 |
21 feb 2024 | 161,68 | 165,74 | 161,32 | 165,74 | 158,39 | 184 |
20 feb 2024 | 166,16 | 166,98 | 160,93 | 161,00 | 153,86 | 312 |
16 feb 2024 | 163,32 | 167,56 | 159,66 | 162,72 | 155,51 | 188 |
15 feb 2024 | 170,18 | 170,18 | 162,62 | 169,74 | 162,22 | 191 |
14 feb 2024 | 167,24 | 167,80 | 157,89 | 157,89 | 150,89 | 2.163 |
13 feb 2024 | 162,74 | 167,08 | 159,10 | 166,06 | 158,70 | 391 |
12 feb 2024 | 168,84 | 174,84 | 164,10 | 168,56 | 161,09 | 276 |
09 feb 2024 | 171,44 | 174,36 | 169,46 | 173,05 | 165,38 | 130 |
08 feb 2024 | 174,36 | 178,57 | 164,70 | 170,98 | 163,40 | 117 |
07 feb 2024 | 176,94 | 177,12 | 172,60 | 172,68 | 165,03 | 71 |
06 feb 2024 | 173,18 | 176,78 | 172,10 | 172,62 | 164,97 | 178 |
05 feb 2024 | 178,36 | 178,94 | 168,72 | 178,90 | 170,97 | 165 |
02 feb 2024 | 180,05 | 180,80 | 175,76 | 176,50 | 168,68 | 120 |
01 feb 2024 | 182,48 | 187,00 | 175,94 | 184,88 | 176,68 | 161 |
31 gen 2024 | 178,32 | 183,58 | 177,54 | 177,62 | 169,75 | 127 |
30 gen 2024 | 178,70 | 184,87 | 176,58 | 178,02 | 170,13 | 369 |
29 gen 2024 | 180,94 | 182,10 | 173,51 | 178,22 | 170,32 | 228 |
26 gen 2024 | 182,86 | 183,40 | 178,14 | 178,14 | 170,24 | 665 |
25 gen 2024 | 182,06 | 189,21 | 172,20 | 178,66 | 170,74 | 268 |
24 gen 2024 | 185,70 | 185,70 | 176,92 | 176,96 | 169,12 | 267 |
23 gen 2024 | 183,82 | 185,10 | 179,56 | 184,68 | 176,49 | 242 |
22 gen 2024 | 183,59 | 185,16 | 174,70 | 180,52 | 172,52 | 388 |
19 gen 2024 | 181,30 | 186,00 | 177,28 | 178,58 | 170,66 | 402 |
18 gen 2024 | 184,54 | 186,48 | 182,26 | 182,62 | 174,53 | 330 |
17 gen 2024 | 180,14 | 184,54 | 179,56 | 184,54 | 176,36 | 216 |
16 gen 2024 | 185,00 | 187,10 | 181,16 | 185,92 | 177,68 | 1.130 |
12 gen 2024 | 190,16 | 190,16 | 183,60 | 184,46 | 176,28 | 315 |
11 gen 2024 | 185,68 | 185,96 | 180,16 | 181,62 | 173,57 | 314 |
10 gen 2024 | 182,16 | 183,44 | 179,16 | 179,42 | 171,47 | 162 |
09 gen 2024 | 182,14 | 188,10 | 178,00 | 178,08 | 170,19 | 130 |
08 gen 2024 | 177,98 | 185,20 | 176,98 | 181,94 | 173,88 | 3.548 |
05 gen 2024 | 178,06 | 185,10 | 176,35 | 178,00 | 170,11 | 657 |
04 gen 2024 | 182,92 | 183,86 | 178,20 | 182,64 | 174,54 | 3.663 |
03 gen 2024 | 171,54 | 179,10 | 171,54 | 172,68 | 165,03 | 577 |
02 gen 2024 | 174,33 | 176,58 | 171,84 | 172,00 | 164,38 | 812 |
29 dic 2023 | 176,37 | 178,16 | 168,00 | 173,48 | 165,79 | 247 |
28 dic 2023 | 177,60 | 178,44 | 173,26 | 173,34 | 165,66 | 165 |
*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...