Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 173,60 | 174,60 | 172,60 | 173,80 | 173,80 | 33.367 |
24 apr 2024 | 171,60 | 173,40 | 170,40 | 173,00 | 173,00 | 586.935 |
23 apr 2024 | 171,00 | 172,40 | 168,00 | 171,60 | 171,60 | 587.121 |
22 apr 2024 | 172,00 | 175,40 | 171,00 | 171,20 | 171,20 | 568.179 |
19 apr 2024 | 176,00 | 177,20 | 173,00 | 174,40 | 174,40 | 1.044.610 |
18 apr 2024 | 179,80 | 180,20 | 176,60 | 177,20 | 177,20 | 1.004.120 |
17 apr 2024 | 180,60 | 181,44 | 179,00 | 179,00 | 179,00 | 725.189 |
16 apr 2024 | 176,40 | 180,40 | 176,40 | 180,00 | 180,00 | 425.313 |
15 apr 2024 | 184,20 | 184,20 | 179,40 | 180,60 | 180,60 | 683.307 |
12 apr 2024 | 184,20 | 184,20 | 181,00 | 181,40 | 181,40 | 806.913 |
11 apr 2024 | 181,60 | 182,80 | 180,60 | 181,00 | 181,00 | 355.733 |
10 apr 2024 | 182,80 | 184,00 | 179,40 | 180,80 | 180,80 | 591.180 |
09 apr 2024 | 180,00 | 181,80 | 180,00 | 181,80 | 181,80 | 470.231 |
08 apr 2024 | 182,40 | 182,80 | 180,80 | 180,80 | 180,80 | 516.546 |
05 apr 2024 | 177,60 | 182,40 | 176,20 | 182,40 | 182,40 | 809.801 |
04 apr 2024 | 178,80 | 181,60 | 177,22 | 181,60 | 181,60 | 1.439.470 |
03 apr 2024 | 178,40 | 180,40 | 175,70 | 177,40 | 177,40 | 1.067.498 |
02 apr 2024 | 178,60 | 179,88 | 174,80 | 178,00 | 178,00 | 2.389.810 |
28 mar 2024 | 166,20 | 176,20 | 166,20 | 175,80 | 175,80 | 490.247 |
27 mar 2024 | 166,20 | 171,40 | 166,20 | 170,20 | 170,20 | 2.762.313 |
26 mar 2024 | 171,20 | 171,40 | 166,40 | 170,80 | 170,80 | 454.958 |
25 mar 2024 | 172,60 | 177,06 | 171,40 | 171,40 | 171,40 | 306.311 |
22 mar 2024 | 175,00 | 177,40 | 174,00 | 176,60 | 176,60 | 602.396 |
21 mar 2024 | 178,60 | 178,60 | 172,59 | 175,00 | 175,00 | 498.970 |
20 mar 2024 | 165,80 | 176,20 | 165,80 | 173,40 | 173,40 | 578.863 |
19 mar 2024 | 169,60 | 172,70 | 161,30 | 165,40 | 165,40 | 1.064.741 |
18 mar 2024 | 177,20 | 177,20 | 173,60 | 173,60 | 173,60 | 289.242 |
15 mar 2024 | 179,00 | 179,00 | 171,60 | 171,60 | 171,60 | 2.228.243 |
14 mar 2024 | 177,00 | 178,80 | 175,40 | 175,40 | 175,40 | 236.280 |
13 mar 2024 | 175,00 | 178,13 | 175,00 | 175,80 | 175,80 | 744.353 |
12 mar 2024 | 175,40 | 178,20 | 174,60 | 176,60 | 176,60 | 209.144 |
11 mar 2024 | 177,40 | 178,20 | 174,00 | 175,40 | 175,40 | 192.263 |
08 mar 2024 | 176,00 | 178,20 | 174,40 | 178,00 | 178,00 | 288.194 |
07 mar 2024 | 173,00 | 176,80 | 172,80 | 175,00 | 175,00 | 182.723 |
06 mar 2024 | 167,00 | 177,20 | 167,00 | 173,40 | 173,40 | 271.098 |
05 mar 2024 | 171,80 | 171,80 | 170,00 | 171,40 | 171,40 | 186.712 |
04 mar 2024 | 170,60 | 173,00 | 169,80 | 170,20 | 170,20 | 315.261 |
01 mar 2024 | 162,40 | 171,80 | 162,40 | 171,80 | 171,80 | 579.276 |
29 feb 2024 | 169,00 | 169,00 | 165,60 | 166,60 | 166,60 | 878.541 |
28 feb 2024 | 163,60 | 165,40 | 161,60 | 165,40 | 165,40 | 751.973 |
27 feb 2024 | 163,80 | 164,20 | 161,40 | 162,80 | 162,80 | 432.450 |
26 feb 2024 | 164,00 | 165,40 | 161,40 | 162,60 | 162,60 | 658.227 |
23 feb 2024 | 164,60 | 167,00 | 161,80 | 163,20 | 163,20 | 600.904 |
22 feb 2024 | 165,00 | 165,00 | 163,00 | 163,20 | 163,20 | 157.792 |
21 feb 2024 | 167,00 | 169,00 | 164,00 | 164,00 | 164,00 | 579.112 |
20 feb 2024 | 167,60 | 169,60 | 167,00 | 167,00 | 167,00 | 198.231 |
19 feb 2024 | 170,00 | 173,09 | 170,00 | 170,20 | 170,20 | 264.958 |
16 feb 2024 | 172,20 | 173,00 | 166,45 | 172,60 | 172,60 | 161.140 |
15 feb 2024 | 167,80 | 168,80 | 163,80 | 168,00 | 168,00 | 140.568 |
14 feb 2024 | 165,60 | 167,80 | 165,00 | 166,40 | 166,40 | 233.699 |
13 feb 2024 | 168,20 | 168,40 | 163,20 | 166,20 | 166,20 | 226.194 |
12 feb 2024 | 165,00 | 168,00 | 163,40 | 168,00 | 168,00 | 131.577 |
09 feb 2024 | 170,20 | 170,20 | 163,40 | 163,40 | 163,40 | 108.520 |
08 feb 2024 | 168,20 | 169,20 | 166,60 | 167,60 | 167,60 | 190.566 |
07 feb 2024 | 168,40 | 168,68 | 164,40 | 165,60 | 165,60 | 264.272 |
06 feb 2024 | 168,00 | 168,60 | 163,80 | 168,20 | 168,20 | 345.133 |
05 feb 2024 | 172,00 | 173,17 | 167,00 | 167,00 | 167,00 | 271.753 |
02 feb 2024 | 176,00 | 176,00 | 168,40 | 171,00 | 171,00 | 592.132 |
01 feb 2024 | 171,00 | 174,60 | 171,00 | 172,40 | 172,40 | 297.403 |
31 gen 2024 | 173,40 | 174,80 | 172,80 | 173,00 | 173,00 | 303.587 |
30 gen 2024 | 171,00 | 172,60 | 170,00 | 171,80 | 171,80 | 428.435 |
29 gen 2024 | 171,60 | 172,80 | 168,80 | 172,40 | 172,40 | 117.130 |
26 gen 2024 | 168,00 | 173,00 | 167,00 | 173,00 | 173,00 | 849.383 |
25 gen 2024 | 168,80 | 168,80 | 164,00 | 166,20 | 166,20 | 191.101 |
24 gen 2024 | 166,40 | 166,40 | 162,80 | 165,00 | 165,00 | 951.771 |
23 gen 2024 | 162,80 | 164,00 | 160,20 | 162,60 | 162,60 | 248.906 |
22 gen 2024 | 162,80 | 165,00 | 161,40 | 161,60 | 161,60 | 142.971 |
19 gen 2024 | 161,20 | 163,40 | 160,28 | 162,40 | 162,40 | 1.236.232 |
18 gen 2024 | 156,00 | 162,80 | 156,00 | 161,60 | 161,60 | 919.520 |
17 gen 2024 | 155,00 | 157,80 | 152,00 | 157,00 | 157,00 | 495.424 |
16 gen 2024 | 160,00 | 162,00 | 158,00 | 158,00 | 158,00 | 2.357.683 |
15 gen 2024 | 159,00 | 164,80 | 157,60 | 159,00 | 159,00 | 260.900 |
12 gen 2024 | 161,00 | 161,80 | 158,60 | 160,00 | 160,00 | 182.205 |
11 gen 2024 | 158,60 | 163,00 | 157,20 | 158,00 | 158,00 | 182.959 |
10 gen 2024 | 165,80 | 166,80 | 159,20 | 159,20 | 159,20 | 451.175 |
09 gen 2024 | 159,80 | 175,60 | 159,40 | 165,00 | 165,00 | 2.058.439 |
08 gen 2024 | 162,40 | 164,80 | 160,60 | 163,00 | 163,00 | 675.504 |
05 gen 2024 | 171,40 | 171,40 | 162,60 | 163,60 | 163,60 | 249.784 |
04 gen 2024 | 166,00 | 169,40 | 164,40 | 167,40 | 167,40 | 283.556 |
03 gen 2024 | 168,80 | 173,80 | 164,40 | 165,80 | 165,80 | 636.706 |
02 gen 2024 | 164,60 | 172,00 | 164,60 | 170,40 | 170,40 | 431.401 |
29 dic 2023 | 173,60 | 173,60 | 169,60 | 169,60 | 169,60 | 254.744 |
28 dic 2023 | 163,00 | 170,20 | 161,00 | 169,80 | 169,80 | 729.220 |
27 dic 2023 | 165,80 | 167,60 | 164,80 | 166,00 | 166,00 | 247.062 |
22 dic 2023 | 164,80 | 167,00 | 161,40 | 166,00 | 166,00 | 806.959 |
21 dic 2023 | 162,00 | 163,40 | 160,60 | 162,00 | 162,00 | 174.503 |
20 dic 2023 | 163,80 | 165,00 | 161,20 | 163,60 | 163,60 | 234.633 |
19 dic 2023 | 159,00 | 165,20 | 159,00 | 161,80 | 161,80 | 248.070 |
18 dic 2023 | 165,40 | 165,40 | 158,80 | 163,00 | 163,00 | 312.494 |
15 dic 2023 | 165,80 | 165,80 | 161,00 | 161,80 | 161,80 | 879.735 |
14 dic 2023 | 159,80 | 164,40 | 159,00 | 161,40 | 161,40 | 556.836 |
13 dic 2023 | 154,80 | 157,80 | 152,20 | 155,80 | 155,80 | 618.726 |
12 dic 2023 | 152,00 | 152,60 | 150,23 | 152,20 | 152,20 | 409.170 |
11 dic 2023 | 150,00 | 152,80 | 147,20 | 151,60 | 151,60 | 450.925 |
08 dic 2023 | 149,00 | 151,40 | 148,60 | 150,00 | 150,00 | 241.123 |
07 dic 2023 | 150,40 | 150,80 | 148,60 | 148,80 | 148,80 | 232.191 |
06 dic 2023 | 149,60 | 152,20 | 148,80 | 150,20 | 150,20 | 504.686 |
05 dic 2023 | 151,40 | 151,40 | 147,20 | 150,20 | 150,20 | 423.173 |
04 dic 2023 | 152,00 | 156,40 | 147,00 | 148,00 | 148,00 | 310.350 |
01 dic 2023 | 150,60 | 155,60 | 150,60 | 152,60 | 152,60 | 392.640 |
*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...