Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 163,96 | 164,21 | 163,72 | 163,78 | 163,78 | 1.218 |
07 mag 2024 | 164,84 | 164,84 | 164,21 | 164,50 | 164,50 | 1.653 |
06 mag 2024 | 163,80 | 164,65 | 163,79 | 164,14 | 164,14 | 5.727 |
03 mag 2024 | 163,52 | 164,40 | 163,52 | 164,07 | 164,07 | 2.431 |
02 mag 2024 | 163,81 | 164,19 | 163,28 | 163,60 | 163,60 | 6.086 |
30 apr 2024 | 163,70 | 163,81 | 163,31 | 163,39 | 163,39 | 5.323 |
29 apr 2024 | 163,81 | 163,86 | 163,16 | 163,60 | 163,60 | 6.832 |
26 apr 2024 | 162,58 | 163,28 | 162,58 | 163,04 | 163,04 | 3.644 |
25 apr 2024 | 163,01 | 163,08 | 162,32 | 162,46 | 162,46 | 2.894 |
24 apr 2024 | 163,58 | 163,58 | 162,62 | 162,80 | 162,80 | 1.676 |
23 apr 2024 | 163,88 | 164,19 | 163,56 | 163,83 | 163,83 | 2.104 |
22 apr 2024 | 163,08 | 163,89 | 163,00 | 163,77 | 163,77 | 1.941 |
19 apr 2024 | 163,48 | 163,92 | 163,08 | 163,49 | 163,49 | 4.767 |
18 apr 2024 | 164,51 | 164,51 | 163,59 | 163,67 | 163,67 | 3.740 |
17 apr 2024 | 164,37 | 164,37 | 163,95 | 164,07 | 164,07 | 9.686 |
16 apr 2024 | 164,54 | 164,54 | 164,00 | 164,11 | 164,11 | 1.740 |
15 apr 2024 | 164,68 | 164,85 | 164,16 | 164,23 | 164,23 | 6.407 |
12 apr 2024 | 163,96 | 165,49 | 163,96 | 165,04 | 165,04 | 15.470 |
11 apr 2024 | 163,35 | 164,30 | 163,35 | 163,57 | 163,57 | 6.652 |
10 apr 2024 | 164,28 | 164,50 | 163,60 | 163,95 | 163,95 | 7.688 |
09 apr 2024 | 163,81 | 164,44 | 163,81 | 164,38 | 164,38 | 2.200 |
08 apr 2024 | 163,51 | 163,74 | 163,29 | 163,65 | 163,65 | 2.440 |
05 apr 2024 | 164,03 | 164,31 | 163,59 | 163,70 | 163,70 | 8.035 |
04 apr 2024 | 164,02 | 164,36 | 163,66 | 163,99 | 163,99 | 6.860 |
03 apr 2024 | 163,21 | 163,82 | 163,10 | 163,42 | 163,42 | 2.289 |
02 apr 2024 | 164,02 | 164,02 | 162,68 | 163,29 | 163,29 | 2.857 |
28 mar 2024 | 164,80 | 164,80 | 164,15 | 164,38 | 164,38 | 2.648 |
27 mar 2024 | 164,45 | 164,86 | 164,28 | 164,63 | 164,63 | 4.295 |
26 mar 2024 | 164,04 | 164,30 | 163,85 | 164,24 | 164,24 | 2.541 |
25 mar 2024 | 164,25 | 164,25 | 163,63 | 163,78 | 163,78 | 1.787 |
22 mar 2024 | 163,98 | 164,41 | 163,69 | 164,25 | 164,25 | 2.099 |
21 mar 2024 | 163,05 | 163,97 | 163,05 | 163,69 | 163,69 | 3.001 |
20 mar 2024 | 163,83 | 163,83 | 163,11 | 163,08 | 163,08 | 1.776 |
19 mar 2024 | 163,44 | 163,64 | 163,11 | 163,11 | 163,11 | 4.180 |
18 mar 2024 | 163,31 | 163,44 | 162,92 | 163,44 | 163,44 | 1.765 |
15 mar 2024 | 163,34 | 163,89 | 163,14 | 163,14 | 163,14 | 4.860 |
14 mar 2024 | 164,05 | 164,33 | 163,35 | 163,78 | 163,78 | 3.723 |
13 mar 2024 | 164,30 | 164,30 | 163,46 | 163,86 | 163,86 | 3.847 |
12 mar 2024 | 163,86 | 164,22 | 163,48 | 163,67 | 163,67 | 5.379 |
11 mar 2024 | 164,83 | 164,83 | 163,63 | 163,72 | 163,72 | 3.216 |
08 mar 2024 | 164,50 | 164,77 | 164,23 | 164,41 | 164,41 | 2.049 |
07 mar 2024 | 163,85 | 164,57 | 163,50 | 164,23 | 164,23 | 1.731 |
06 mar 2024 | 163,50 | 163,92 | 163,32 | 163,92 | 163,92 | 1.857 |
05 mar 2024 | 163,07 | 163,99 | 162,84 | 163,46 | 163,46 | 6.132 |
04 mar 2024 | 162,44 | 162,77 | 162,23 | 162,64 | 162,64 | 4.560 |
01 mar 2024 | 162,55 | 162,81 | 161,53 | 162,50 | 162,50 | 2.531 |
29 feb 2024 | 161,96 | 162,84 | 161,38 | 162,84 | 162,84 | 1.435 |
28 feb 2024 | 161,67 | 162,15 | 161,66 | 162,04 | 162,04 | 2.665 |
27 feb 2024 | 161,52 | 162,06 | 161,52 | 161,58 | 161,58 | 5.960 |
26 feb 2024 | 162,44 | 162,62 | 161,55 | 161,55 | 161,55 | 2.138 |
23 feb 2024 | 161,53 | 162,45 | 160,87 | 162,45 | 162,45 | 3.924 |
22 feb 2024 | 161,15 | 161,67 | 160,90 | 161,51 | 161,51 | 7.129 |
21 feb 2024 | 162,19 | 162,19 | 161,23 | 161,23 | 161,23 | 2.159 |
20 feb 2024 | 162,20 | 162,33 | 162,08 | 162,29 | 162,29 | 1.741 |
19 feb 2024 | 162,22 | 162,29 | 161,84 | 161,96 | 161,96 | 3.252 |
16 feb 2024 | 162,14 | 162,40 | 161,67 | 162,22 | 162,22 | 3.742 |
15 feb 2024 | 163,21 | 163,21 | 162,60 | 162,60 | 162,60 | 4.365 |
14 feb 2024 | 162,26 | 162,67 | 162,26 | 162,66 | 162,66 | 1.626 |
13 feb 2024 | 162,17 | 162,58 | 161,82 | 162,12 | 162,12 | 2.780 |
12 feb 2024 | 162,18 | 162,50 | 162,02 | 162,07 | 162,07 | 3.262 |
09 feb 2024 | 162,08 | 162,38 | 161,81 | 161,93 | 161,93 | 1.609 |
08 feb 2024 | 162,50 | 162,67 | 162,18 | 162,33 | 162,33 | 3.433 |
07 feb 2024 | 163,03 | 163,11 | 162,60 | 162,55 | 162,55 | 3.681 |
06 feb 2024 | 162,27 | 162,87 | 162,26 | 162,85 | 162,85 | 2.804 |
05 feb 2024 | 162,38 | 162,74 | 161,99 | 162,20 | 162,20 | 1.418 |
02 feb 2024 | 163,48 | 163,66 | 162,84 | 163,04 | 163,04 | 2.549 |
01 feb 2024 | 163,49 | 164,15 | 162,93 | 164,15 | 164,15 | 1.764 |
31 gen 2024 | 163,18 | 163,70 | 162,83 | 163,63 | 163,63 | 3.664 |
30 gen 2024 | 163,50 | 163,50 | 162,37 | 162,67 | 162,67 | 976 |
29 gen 2024 | 162,72 | 163,38 | 162,72 | 163,31 | 163,31 | 3.045 |
26 gen 2024 | 162,73 | 162,91 | 162,18 | 162,51 | 162,51 | 2.302 |
25 gen 2024 | 161,71 | 162,68 | 161,46 | 162,68 | 162,68 | 5.363 |
24 gen 2024 | 162,24 | 162,57 | 162,06 | 162,06 | 162,06 | 1.115 |
23 gen 2024 | 162,60 | 162,60 | 161,78 | 161,78 | 161,78 | 1.056 |
22 gen 2024 | 162,77 | 163,00 | 162,66 | 162,87 | 162,87 | 3.027 |
19 gen 2024 | 162,21 | 162,88 | 162,21 | 162,56 | 162,56 | 1.520 |
18 gen 2024 | 162,80 | 162,81 | 162,26 | 162,40 | 162,40 | 3.564 |
17 gen 2024 | 162,68 | 163,03 | 162,24 | 162,34 | 162,34 | 6.461 |
16 gen 2024 | 163,66 | 163,83 | 163,40 | 163,40 | 163,40 | 1.501 |
15 gen 2024 | 163,66 | 163,76 | 163,00 | 163,48 | 163,48 | 2.442 |
12 gen 2024 | 163,47 | 164,28 | 163,47 | 164,28 | 164,28 | 1.576 |
11 gen 2024 | 163,50 | 163,53 | 162,96 | 163,18 | 163,18 | 2.508 |
10 gen 2024 | 163,95 | 163,95 | 163,09 | 163,09 | 163,09 | 1.734 |
09 gen 2024 | 163,60 | 163,84 | 163,34 | 163,54 | 163,54 | 1.683 |
08 gen 2024 | 163,34 | 164,17 | 162,86 | 164,17 | 164,17 | 11.805 |
05 gen 2024 | 163,10 | 163,89 | 162,19 | 163,79 | 163,79 | 1.595 |
04 gen 2024 | 164,78 | 164,95 | 163,40 | 163,77 | 163,77 | 3.134 |
03 gen 2024 | 164,25 | 164,86 | 164,13 | 164,86 | 164,86 | 6.576 |
02 gen 2024 | 165,00 | 165,07 | 164,13 | 164,61 | 164,61 | 8.047 |
29 dic 2023 | 166,54 | 166,54 | 165,03 | 165,24 | 165,24 | 4.691 |
28 dic 2023 | 167,57 | 167,57 | 166,18 | 166,27 | 166,27 | 2.377 |
27 dic 2023 | 166,66 | 167,54 | 166,66 | 167,48 | 167,48 | 2.150 |
22 dic 2023 | 166,84 | 167,00 | 166,41 | 166,79 | 166,79 | 4.988 |
21 dic 2023 | 167,00 | 167,03 | 166,47 | 166,88 | 166,88 | 2.452 |
20 dic 2023 | 165,73 | 166,59 | 165,73 | 166,58 | 166,58 | 4.433 |
19 dic 2023 | 164,81 | 165,78 | 164,81 | 165,78 | 165,78 | 4.941 |
18 dic 2023 | 164,67 | 165,28 | 164,38 | 164,46 | 164,46 | 2.540 |
15 dic 2023 | 164,51 | 165,24 | 164,19 | 165,24 | 165,24 | 2.788 |
14 dic 2023 | 164,55 | 165,31 | 163,97 | 164,25 | 164,25 | 8.842 |
13 dic 2023 | 162,37 | 162,97 | 162,37 | 162,97 | 162,97 | 2.966 |
*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...