Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 142,95 | 144,30 | 142,61 | 143,65 | 143,65 | 39.500 |
25 apr 2024 | 143,76 | 143,76 | 141,50 | 142,59 | 142,59 | 47.900 |
24 apr 2024 | 145,73 | 146,07 | 144,76 | 145,35 | 145,35 | 17.100 |
23 apr 2024 | 143,82 | 146,59 | 143,82 | 144,97 | 144,97 | 18.200 |
22 apr 2024 | 142,14 | 143,89 | 141,51 | 142,93 | 142,93 | 18.900 |
19 apr 2024 | 141,26 | 142,17 | 140,36 | 141,68 | 141,68 | 21.600 |
18 apr 2024 | 143,00 | 143,64 | 141,52 | 141,52 | 141,52 | 24.000 |
17 apr 2024 | 145,20 | 145,20 | 143,69 | 143,71 | 143,71 | 24.200 |
16 apr 2024 | 144,63 | 146,43 | 144,63 | 144,73 | 144,73 | 38.500 |
15 apr 2024 | 148,26 | 148,26 | 144,75 | 145,04 | 145,04 | 21.700 |
12 apr 2024 | 149,75 | 150,27 | 147,14 | 147,32 | 147,32 | 21.500 |
11 apr 2024 | 151,37 | 151,71 | 149,68 | 150,49 | 150,49 | 18.400 |
10 apr 2024 | 150,28 | 151,15 | 149,87 | 150,84 | 150,84 | 23.400 |
09 apr 2024 | 151,61 | 153,35 | 151,61 | 153,26 | 153,26 | 21.400 |
08 apr 2024 | 151,12 | 151,44 | 150,78 | 151,02 | 151,02 | 9.400 |
05 apr 2024 | 149,73 | 151,97 | 149,73 | 151,07 | 151,07 | 18.700 |
04 apr 2024 | 153,02 | 153,43 | 149,99 | 150,37 | 150,37 | 30.700 |
03 apr 2024 | 151,05 | 152,31 | 151,05 | 151,99 | 151,99 | 29.400 |
02 apr 2024 | 152,86 | 152,86 | 151,64 | 151,78 | 151,78 | 39.700 |
01 apr 2024 | 153,50 | 154,25 | 152,63 | 154,01 | 154,01 | 29.300 |
28 mar 2024 | 155,17 | 155,42 | 153,77 | 153,77 | 153,77 | 19.200 |
27 mar 2024 | 153,86 | 154,78 | 152,68 | 154,75 | 154,75 | 24.400 |
26 mar 2024 | 153,73 | 154,46 | 152,88 | 153,05 | 153,05 | 30.500 |
25 mar 2024 | 153,16 | 154,30 | 152,98 | 153,48 | 153,48 | 26.000 |
22 mar 2024 | 154,14 | 154,25 | 152,72 | 153,18 | 153,18 | 17.600 |
21 mar 2024 | 154,94 | 156,11 | 154,05 | 154,05 | 154,05 | 22.900 |
20 mar 2024 | 152,25 | 152,99 | 151,18 | 152,82 | 152,82 | 24.100 |
19 mar 2024 | 151,02 | 152,91 | 151,02 | 152,62 | 152,62 | 14.900 |
18 mar 2024 | 152,16 | 152,38 | 151,14 | 151,35 | 151,35 | 20.700 |
15 mar 2024 | 151,26 | 152,13 | 151,24 | 151,72 | 151,72 | 15.100 |
14 mar 2024 | 154,75 | 154,75 | 150,63 | 151,55 | 151,55 | 15.200 |
13 mar 2024 | 155,47 | 156,23 | 154,18 | 154,65 | 154,65 | 16.100 |
12 mar 2024 | 155,27 | 155,42 | 154,13 | 154,57 | 154,57 | 21.300 |
11 mar 2024 | 155,12 | 156,72 | 155,12 | 155,99 | 155,99 | 17.800 |
08 mar 2024 | 155,39 | 156,99 | 154,71 | 155,01 | 155,01 | 19.300 |
07 mar 2024 | 153,80 | 155,30 | 153,69 | 154,79 | 154,79 | 19.500 |
06 mar 2024 | 153,58 | 153,64 | 152,70 | 153,09 | 153,09 | 17.600 |
05 mar 2024 | 153,54 | 154,29 | 152,21 | 152,88 | 152,88 | 14.400 |
04 mar 2024 | 154,95 | 154,95 | 153,63 | 154,28 | 154,28 | 28.300 |
01 mar 2024 | 151,76 | 155,64 | 151,76 | 154,54 | 154,54 | 29.800 |
29 feb 2024 | 153,75 | 154,37 | 150,74 | 150,74 | 150,74 | 15.900 |
28 feb 2024 | 152,96 | 153,19 | 152,39 | 152,60 | 152,60 | 20.300 |
27 feb 2024 | 152,94 | 154,41 | 152,14 | 153,89 | 153,89 | 19.900 |
26 feb 2024 | 150,19 | 152,39 | 150,19 | 152,09 | 152,09 | 24.800 |
23 feb 2024 | 150,51 | 151,68 | 150,45 | 150,80 | 150,80 | 150.600 |
22 feb 2024 | 149,39 | 150,86 | 148,42 | 150,12 | 150,12 | 31.100 |
21 feb 2024 | 148,02 | 149,71 | 147,63 | 148,77 | 148,77 | 26.900 |
20 feb 2024 | 148,42 | 149,50 | 147,90 | 148,39 | 148,39 | 21.500 |
16 feb 2024 | 149,30 | 150,57 | 149,19 | 149,19 | 149,19 | 17.900 |
15 feb 2024 | 148,57 | 150,15 | 148,01 | 150,15 | 150,15 | 87.100 |
14 feb 2024 | 146,50 | 147,66 | 146,08 | 147,66 | 147,66 | 24.100 |
13 feb 2024 | 146,13 | 146,93 | 144,27 | 145,08 | 145,08 | 25.400 |
12 feb 2024 | 147,93 | 149,10 | 147,56 | 148,72 | 148,72 | 19.000 |
09 feb 2024 | 148,61 | 148,61 | 147,48 | 148,08 | 148,08 | 19.900 |
08 feb 2024 | 148,01 | 148,58 | 147,36 | 148,26 | 148,26 | 27.000 |
07 feb 2024 | 151,03 | 151,03 | 148,31 | 148,38 | 148,38 | 27.700 |
06 feb 2024 | 148,47 | 151,23 | 148,47 | 151,21 | 151,21 | 68.000 |
05 feb 2024 | 147,74 | 148,86 | 147,15 | 148,34 | 148,34 | 13.800 |
02 feb 2024 | 149,07 | 149,13 | 147,45 | 148,75 | 148,75 | 47.800 |
01 feb 2024 | 149,55 | 150,70 | 148,51 | 150,34 | 150,34 | 22.300 |
31 gen 2024 | 151,07 | 151,33 | 148,93 | 148,93 | 148,93 | 54.400 |
30 gen 2024 | 152,07 | 152,25 | 151,05 | 151,45 | 151,45 | 14.600 |
29 gen 2024 | 150,76 | 153,01 | 150,00 | 152,69 | 152,69 | 18.400 |
26 gen 2024 | 152,08 | 152,50 | 150,74 | 150,74 | 150,74 | 21.300 |
25 gen 2024 | 151,83 | 152,29 | 150,52 | 151,22 | 151,22 | 29.700 |
24 gen 2024 | 154,21 | 154,21 | 150,64 | 150,64 | 150,64 | 35.600 |
23 gen 2024 | 152,62 | 152,96 | 151,51 | 152,96 | 152,96 | 24.700 |
22 gen 2024 | 151,07 | 152,52 | 151,07 | 152,30 | 152,30 | 43.800 |
19 gen 2024 | 150,45 | 151,65 | 149,41 | 151,65 | 151,65 | 76.400 |
18 gen 2024 | 151,33 | 151,33 | 149,39 | 150,69 | 150,69 | 29.000 |
17 gen 2024 | 151,68 | 151,68 | 149,81 | 150,98 | 150,98 | 49.800 |
16 gen 2024 | 153,11 | 153,11 | 151,95 | 152,41 | 152,41 | 40.300 |
12 gen 2024 | 156,62 | 156,62 | 154,39 | 154,45 | 154,45 | 39.100 |
11 gen 2024 | 156,01 | 156,01 | 154,57 | 155,48 | 155,48 | 26.300 |
10 gen 2024 | 158,67 | 158,78 | 156,54 | 157,57 | 157,57 | 22.700 |
09 gen 2024 | 157,70 | 159,30 | 157,70 | 158,99 | 158,99 | 25.900 |
08 gen 2024 | 156,70 | 160,58 | 155,25 | 160,46 | 160,46 | 20.000 |
05 gen 2024 | 157,20 | 158,64 | 156,33 | 157,90 | 157,90 | 17.800 |
04 gen 2024 | 157,95 | 158,68 | 157,85 | 158,32 | 158,32 | 42.800 |
03 gen 2024 | 159,46 | 159,47 | 157,53 | 157,75 | 157,75 | 24.700 |
02 gen 2024 | 156,55 | 161,41 | 156,55 | 160,21 | 160,21 | 45.100 |
29 dic 2023 | 158,86 | 159,13 | 157,65 | 158,06 | 158,06 | 18.500 |
28 dic 2023 | 158,63 | 159,47 | 158,10 | 158,37 | 158,37 | 15.800 |
27 dic 2023 | 157,84 | 158,62 | 157,33 | 158,45 | 158,45 | 18.200 |
26 dic 2023 | 156,86 | 157,88 | 156,56 | 157,36 | 157,36 | 18.300 |
22 dic 2023 | 154,05 | 157,23 | 154,05 | 156,47 | 156,47 | 22.300 |
21 dic 2023 | 152,57 | 153,56 | 152,37 | 153,17 | 153,17 | 49.900 |
20 dic 2023 | 155,24 | 155,24 | 150,96 | 150,96 | 150,96 | 41.000 |
19 dic 2023 | 154,56 | 156,38 | 154,56 | 156,38 | 156,38 | 56.300 |
18 dic 2023 | 154,27 | 154,36 | 152,62 | 153,05 | 153,05 | 26.800 |
15 dic 2023 | 155,54 | 155,93 | 153,20 | 154,12 | 154,12 | 30.500 |
14 dic 2023 | 155,13 | 157,00 | 154,97 | 155,47 | 155,47 | 45.600 |
13 dic 2023 | 147,32 | 153,40 | 147,32 | 153,40 | 153,40 | 65.000 |
12 dic 2023 | 146,01 | 147,61 | 144,65 | 146,95 | 146,95 | 17.500 |
11 dic 2023 | 144,37 | 145,90 | 144,37 | 145,90 | 145,90 | 19.400 |
08 dic 2023 | 145,27 | 146,10 | 144,36 | 144,36 | 144,36 | 17.100 |
07 dic 2023 | 144,79 | 146,04 | 144,27 | 145,72 | 145,72 | 36.900 |
06 dic 2023 | 144,90 | 145,89 | 143,92 | 144,51 | 144,51 | 86.700 |
05 dic 2023 | 143,48 | 144,15 | 143,28 | 143,92 | 143,92 | 68.400 |
04 dic 2023 | 143,14 | 144,92 | 143,14 | 144,57 | 144,57 | 33.800 |
*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...