Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 0,00 | 0,00 | 0,00 | 181,69 | 181,69 | - |
17 mag 2024 | 183,82 | 183,82 | 181,24 | 181,32 | 181,32 | 72 |
16 mag 2024 | 180,58 | 181,82 | 180,18 | 181,25 | 181,25 | 102 |
15 mag 2024 | 185,50 | 186,15 | 181,96 | 182,60 | 182,60 | 942 |
14 mag 2024 | 186,36 | 186,36 | 186,36 | 185,40 | 185,40 | 280 |
13 mag 2024 | 187,20 | 187,20 | 186,60 | 186,62 | 186,62 | 164 |
10 mag 2024 | 186,76 | 186,76 | 186,76 | 186,76 | 186,76 | - |
09 mag 2024 | 185,82 | 185,82 | 185,82 | 185,45 | 185,45 | 1 |
08 mag 2024 | 182,86 | 182,86 | 182,86 | 183,60 | 183,60 | - |
07 mag 2024 | 185,76 | 185,76 | 183,80 | 183,86 | 183,86 | 161 |
03 mag 2024 | 182,23 | 182,23 | 181,69 | 181,84 | 181,84 | 116 |
02 mag 2024 | 181,35 | 181,35 | 181,35 | 183,20 | 183,20 | 28 |
01 mag 2024 | 182,48 | 182,89 | 181,90 | 182,10 | 182,10 | 62 |
30 apr 2024 | 184,37 | 184,37 | 184,37 | 184,37 | 184,37 | - |
29 apr 2024 | 186,44 | 187,46 | 185,28 | 185,93 | 185,93 | 8 |
26 apr 2024 | 185,00 | 188,98 | 185,00 | 186,79 | 186,79 | - |
25 apr 2024 | 185,92 | 186,60 | 185,92 | 186,87 | 186,87 | 106 |
24 apr 2024 | 187,14 | 187,14 | 187,14 | 186,99 | 186,99 | 10 |
23 apr 2024 | 187,24 | 187,24 | 187,24 | 187,24 | 187,24 | - |
22 apr 2024 | 185,04 | 186,32 | 185,04 | 187,34 | 187,34 | 56 |
19 apr 2024 | 183,42 | 183,87 | 180,48 | 183,96 | 183,96 | 579 |
18 apr 2024 | 182,71 | 182,91 | 182,65 | 183,78 | 183,78 | 652 |
17 apr 2024 | 184,48 | 184,48 | 184,48 | 184,63 | 184,63 | 2 |
16 apr 2024 | 185,76 | 185,76 | 185,28 | 183,89 | 183,89 | 151 |
15 apr 2024 | 190,38 | 190,38 | 187,12 | 187,04 | 187,04 | 516 |
12 apr 2024 | 189,20 | 190,98 | 189,20 | 190,62 | 190,62 | 238 |
11 apr 2024 | 188,96 | 188,96 | 185,92 | 185,71 | 185,71 | 34 |
10 apr 2024 | 186,50 | 186,50 | 186,40 | 186,40 | 186,40 | 137 |
09 apr 2024 | 185,80 | 186,08 | 184,86 | 184,76 | 184,76 | 50 |
08 apr 2024 | 184,16 | 184,90 | 184,16 | 184,91 | 184,91 | 70 |
05 apr 2024 | 183,10 | 183,10 | 183,10 | 183,23 | 183,23 | 21 |
04 apr 2024 | 182,04 | 182,64 | 182,02 | 182,64 | 182,64 | 324 |
03 apr 2024 | 181,16 | 181,16 | 181,02 | 182,10 | 182,10 | 34 |
02 apr 2024 | 178,36 | 180,79 | 178,36 | 180,28 | 180,28 | 185 |
28 mar 2024 | 174,04 | 174,22 | 174,04 | 174,65 | 174,65 | 64 |
27 mar 2024 | 173,66 | 174,10 | 173,66 | 174,13 | 174,13 | 86 |
26 mar 2024 | 175,66 | 175,70 | 174,72 | 175,54 | 175,54 | 1.336 |
25 mar 2024 | 174,16 | 175,45 | 174,07 | 175,56 | 175,56 | 240 |
22 mar 2024 | 174,34 | 174,70 | 173,90 | 173,88 | 173,88 | 173 |
21 mar 2024 | 173,32 | 173,32 | 173,32 | 173,37 | 173,37 | 28 |
20 mar 2024 | 172,60 | 172,60 | 171,87 | 171,96 | 171,96 | 26 |
19 mar 2024 | 173,07 | 173,07 | 173,07 | 173,07 | 173,07 | - |
18 mar 2024 | 170,89 | 170,89 | 170,89 | 170,89 | 170,89 | - |
15 mar 2024 | 171,36 | 171,36 | 171,36 | 170,06 | 170,06 | - |
14 mar 2024 | 170,17 | 170,28 | 169,28 | 169,48 | 169,48 | 85 |
13 mar 2024 | 169,18 | 169,18 | 168,96 | 169,02 | 169,02 | 16 |
12 mar 2024 | 166,42 | 166,72 | 166,42 | 166,47 | 166,47 | 49 |
11 mar 2024 | 163,78 | 165,51 | 163,78 | 164,93 | 164,93 | 3 |
08 mar 2024 | 166,32 | 166,32 | 166,32 | 164,88 | 164,88 | 166 |
07 mar 2024 | 164,78 | 165,66 | 164,78 | 165,63 | 165,63 | 38 |
06 mar 2024 | 165,36 | 165,74 | 165,36 | 166,19 | 166,19 | 289 |
05 mar 2024 | 163,28 | 163,28 | 163,28 | 163,80 | 163,80 | 160 |
04 mar 2024 | 166,42 | 166,42 | 164,73 | 163,84 | 163,84 | 114 |
01 mar 2024 | 165,42 | 165,42 | 165,42 | 165,42 | 165,42 | - |
29 feb 2024 | 163,36 | 163,36 | 163,36 | 163,20 | 163,20 | 12 |
28 feb 2024 | 163,06 | 163,06 | 163,06 | 163,52 | 163,52 | 17 |
27 feb 2024 | 164,51 | 164,51 | 164,51 | 164,51 | 164,51 | - |
26 feb 2024 | 162,55 | 162,92 | 162,55 | 163,73 | 163,73 | 40 |
23 feb 2024 | 164,17 | 164,17 | 164,17 | 164,63 | 164,63 | 31 |
22 feb 2024 | 165,95 | 165,95 | 165,95 | 165,36 | 165,36 | 10 |
21 feb 2024 | 163,84 | 163,84 | 163,44 | 164,71 | 164,71 | 53 |
20 feb 2024 | 165,51 | 165,51 | 165,51 | 163,32 | 163,32 | 90 |
19 feb 2024 | 165,35 | 165,35 | 165,35 | 165,56 | 165,56 | 16 |
16 feb 2024 | 164,92 | 164,92 | 164,92 | 164,89 | 164,89 | 27 |
15 feb 2024 | 163,74 | 163,74 | 163,74 | 163,74 | 163,74 | - |
14 feb 2024 | 164,54 | 164,54 | 164,54 | 164,32 | 164,32 | 36 |
13 feb 2024 | 164,74 | 165,38 | 164,63 | 164,21 | 164,21 | 92 |
12 feb 2024 | 164,26 | 164,91 | 164,04 | 164,42 | 164,42 | 373 |
09 feb 2024 | 163,94 | 163,94 | 163,94 | 163,84 | 163,84 | - |
08 feb 2024 | 163,18 | 163,18 | 163,01 | 163,02 | 163,02 | 112 |
07 feb 2024 | 164,48 | 164,48 | 162,92 | 163,38 | 163,38 | 275 |
06 feb 2024 | 165,66 | 165,66 | 165,66 | 166,34 | 166,34 | 23 |
05 feb 2024 | 162,54 | 162,82 | 162,14 | 162,72 | 162,72 | 135 |
02 feb 2024 | 163,48 | 164,70 | 163,48 | 163,58 | 163,58 | 109 |
01 feb 2024 | 166,81 | 166,81 | 166,81 | 166,15 | 166,15 | 44 |
31 gen 2024 | 167,42 | 168,02 | 165,28 | 164,53 | 164,53 | 41 |
30 gen 2024 | 167,02 | 167,02 | 165,25 | 165,92 | 165,92 | 287 |
29 gen 2024 | 165,69 | 166,22 | 165,38 | 164,87 | 164,87 | 28 |
26 gen 2024 | 163,70 | 163,70 | 163,40 | 163,49 | 163,49 | 340 |
25 gen 2024 | 161,39 | 161,39 | 161,39 | 161,20 | 161,20 | 307 |
24 gen 2024 | 159,31 | 160,16 | 159,31 | 160,63 | 160,63 | 470 |
23 gen 2024 | 159,08 | 159,08 | 159,04 | 159,53 | 159,53 | 120 |
22 gen 2024 | 158,76 | 159,00 | 158,36 | 158,57 | 158,57 | 65 |
19 gen 2024 | 159,66 | 159,66 | 159,66 | 159,66 | 159,66 | - |
18 gen 2024 | 160,42 | 160,42 | 159,74 | 159,90 | 159,90 | 279 |
17 gen 2024 | 160,10 | 160,10 | 159,46 | 160,15 | 160,15 | 111 |
16 gen 2024 | 163,56 | 164,46 | 163,30 | 163,44 | 163,44 | 342 |
15 gen 2024 | 164,56 | 164,56 | 164,00 | 164,31 | 164,31 | 197 |
12 gen 2024 | 165,46 | 165,46 | 165,46 | 164,93 | 164,93 | 250 |
11 gen 2024 | 164,78 | 165,28 | 164,20 | 163,71 | 163,71 | 65 |
10 gen 2024 | 165,97 | 165,97 | 165,02 | 164,47 | 164,47 | 75 |
09 gen 2024 | 166,96 | 166,96 | 166,96 | 165,85 | 165,85 | 29 |
08 gen 2024 | 167,98 | 170,54 | 166,69 | 166,76 | 166,76 | 44 |
05 gen 2024 | 170,92 | 172,10 | 170,92 | 171,76 | 171,76 | 116 |
04 gen 2024 | 173,10 | 174,18 | 172,35 | 172,46 | 172,46 | 194 |
03 gen 2024 | 169,76 | 170,56 | 169,76 | 171,41 | 171,41 | 4 |
02 gen 2024 | 171,26 | 171,26 | 171,26 | 171,49 | 171,49 | 10 |
29 dic 2023 | 169,92 | 169,92 | 169,92 | 170,36 | 170,36 | 35 |
28 dic 2023 | 169,80 | 170,27 | 169,80 | 169,59 | 169,59 | 68 |
27 dic 2023 | 172,02 | 172,02 | 171,52 | 170,88 | 170,88 | 12 |
*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...