Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 146,50 | 147,88 | 146,31 | 146,91 | 146,91 | 1.989.600 |
17 apr 2024 | 147,60 | 148,74 | 146,93 | 147,10 | 147,10 | 2.949.200 |
16 apr 2024 | 148,61 | 149,16 | 146,06 | 146,40 | 146,40 | 3.294.100 |
15 apr 2024 | 152,72 | 153,01 | 148,16 | 148,19 | 148,19 | 2.275.600 |
12 apr 2024 | 152,44 | 153,35 | 150,66 | 151,20 | 151,20 | 2.118.400 |
11 apr 2024 | 153,60 | 154,45 | 152,01 | 153,59 | 153,59 | 1.763.400 |
10 apr 2024 | 153,71 | 155,13 | 153,51 | 153,78 | 153,78 | 1.733.800 |
09 apr 2024 | 158,23 | 158,39 | 154,36 | 155,38 | 155,38 | 1.889.100 |
08 apr 2024 | 157,34 | 158,27 | 156,72 | 157,85 | 157,85 | 1.998.600 |
05 apr 2024 | 155,86 | 157,84 | 155,13 | 157,38 | 157,38 | 1.691.800 |
04 apr 2024 | 158,60 | 159,13 | 154,77 | 154,91 | 154,91 | 2.600.100 |
03 apr 2024 | 158,48 | 159,35 | 157,68 | 157,68 | 157,68 | 2.067.000 |
02 apr 2024 | 158,57 | 159,75 | 157,53 | 158,27 | 158,27 | 1.920.300 |
01 apr 2024 | 159,74 | 159,92 | 158,41 | 158,57 | 158,57 | 1.866.000 |
28 mar 2024 | 159,67 | 159,99 | 158,88 | 159,82 | 159,82 | 2.751.400 |
27 mar 2024 | 159,25 | 159,90 | 157,80 | 159,33 | 159,33 | 2.382.900 |
26 mar 2024 | 157,26 | 158,78 | 157,10 | 158,67 | 158,67 | 3.465.100 |
25 mar 2024 | 156,24 | 156,91 | 155,66 | 156,78 | 156,78 | 2.272.200 |
22 mar 2024 | 156,50 | 157,33 | 155,96 | 156,29 | 156,29 | 2.533.000 |
21 mar 2024 | 155,98 | 156,86 | 155,48 | 156,36 | 156,36 | 3.021.200 |
20 mar 2024 | 154,00 | 155,62 | 153,43 | 155,49 | 155,49 | 2.296.200 |
19 mar 2024 | 152,38 | 154,52 | 152,00 | 154,31 | 154,31 | 3.068.900 |
18 mar 2024 | 150,07 | 152,42 | 150,07 | 152,15 | 152,15 | 2.211.100 |
15 mar 2024 | 148,30 | 150,76 | 148,19 | 149,63 | 149,63 | 3.408.100 |
14 mar 2024 | 151,66 | 151,97 | 149,26 | 149,94 | 149,94 | 2.703.400 |
13 mar 2024 | 150,30 | 151,72 | 149,75 | 151,05 | 151,05 | 2.784.800 |
12 mar 2024 | 150,08 | 151,26 | 149,78 | 150,65 | 150,65 | 1.937.500 |
11 mar 2024 | 151,45 | 151,82 | 149,14 | 149,74 | 149,74 | 2.879.500 |
08 mar 2024 | 150,21 | 151,80 | 149,95 | 151,24 | 151,24 | 1.919.100 |
07 mar 2024 | 151,37 | 152,19 | 149,86 | 150,27 | 150,27 | 2.106.200 |
06 mar 2024 | 150,51 | 151,50 | 149,92 | 150,64 | 150,64 | 1.918.100 |
05 mar 2024 | 150,21 | 151,36 | 149,66 | 149,95 | 149,95 | 2.255.400 |
04 mar 2024 | 150,13 | 150,89 | 149,11 | 149,99 | 149,99 | 2.162.700 |
01 mar 2024 | 149,60 | 151,14 | 149,38 | 150,35 | 150,35 | 2.169.700 |
29 feb 2024 | 148,59 | 149,97 | 147,47 | 149,27 | 149,27 | 4.807.500 |
28 feb 2024 | 150,79 | 151,97 | 146,01 | 147,95 | 147,95 | 5.774.600 |
27 feb 2024 | 150,44 | 151,08 | 149,67 | 150,65 | 150,65 | 1.858.900 |
26 feb 2024 | 149,93 | 151,72 | 149,65 | 150,96 | 150,96 | 2.487.700 |
23 feb 2024 | 150,19 | 151,56 | 149,60 | 150,76 | 150,76 | 2.178.700 |
22 feb 2024 | 148,95 | 150,44 | 148,57 | 150,11 | 150,11 | 1.868.900 |
21 feb 2024 | 147,63 | 147,88 | 146,34 | 147,64 | 147,64 | 2.162.500 |
20 feb 2024 | 147,95 | 149,16 | 147,59 | 147,93 | 147,93 | 2.542.000 |
16 feb 2024 | 148,32 | 148,65 | 147,31 | 148,04 | 148,04 | 2.207.500 |
15 feb 2024 | 145,73 | 148,07 | 145,44 | 148,01 | 148,01 | 2.216.200 |
14 feb 2024 | 144,16 | 145,21 | 142,98 | 144,98 | 144,98 | 2.234.200 |
13 feb 2024 | 143,70 | 144,35 | 142,47 | 143,58 | 143,58 | 2.116.000 |
12 feb 2024 | 144,31 | 144,86 | 143,70 | 144,23 | 144,23 | 1.689.600 |
09 feb 2024 | 143,38 | 144,34 | 142,74 | 144,23 | 144,23 | 2.094.900 |
08 feb 2024 | 142,25 | 143,67 | 142,14 | 143,55 | 143,55 | 2.283.700 |
07 feb 2024 | 141,11 | 143,77 | 140,26 | 142,71 | 142,71 | 2.906.400 |
06 feb 2024 | 141,62 | 141,89 | 137,13 | 141,09 | 141,09 | 5.105.400 |
05 feb 2024 | 144,46 | 145,28 | 143,60 | 144,15 | 144,15 | 3.297.400 |
02 feb 2024 | 144,27 | 145,87 | 143,49 | 144,90 | 144,90 | 2.565.300 |
01 feb 2024 | 142,17 | 143,98 | 141,83 | 143,94 | 143,94 | 2.337.200 |
31 gen 2024 | 144,41 | 144,82 | 141,85 | 141,87 | 141,87 | 3.091.900 |
30 gen 2024 | 143,35 | 144,20 | 142,62 | 144,05 | 144,05 | 2.301.700 |
29 gen 2024 | 140,69 | 143,12 | 140,68 | 142,91 | 142,91 | 2.080.200 |
26 gen 2024 | 140,56 | 141,75 | 140,17 | 141,34 | 141,34 | 1.972.700 |
25 gen 2024 | 140,89 | 141,09 | 139,79 | 140,66 | 140,66 | 2.130.800 |
24 gen 2024 | 141,06 | 141,69 | 139,74 | 140,00 | 140,00 | 2.455.200 |
23 gen 2024 | 140,78 | 141,01 | 140,21 | 140,60 | 140,60 | 2.242.300 |
22 gen 2024 | 139,53 | 140,64 | 139,53 | 140,52 | 140,52 | 2.082.100 |
19 gen 2024 | 138,21 | 139,35 | 137,65 | 139,02 | 139,02 | 3.054.000 |
18 gen 2024 | 138,00 | 138,71 | 136,93 | 137,81 | 137,81 | 2.882.800 |
17 gen 2024 | 137,00 | 137,99 | 136,48 | 137,44 | 137,44 | 3.139.500 |
16 gen 2024 | 136,30 | 137,25 | 135,97 | 137,00 | 137,00 | 2.702.900 |
12 gen 2024 | 136,99 | 137,15 | 136,25 | 136,92 | 136,92 | 1.963.200 |
11 gen 2024 | 136,50 | 136,50 | 135,13 | 136,39 | 136,39 | 2.105.000 |
10 gen 2024 | 136,00 | 136,48 | 134,94 | 135,40 | 135,40 | 2.008.900 |
09 gen 2024 | 134,34 | 135,28 | 134,34 | 135,10 | 135,10 | 2.322.700 |
08 gen 2024 | 134,30 | 135,27 | 133,67 | 135,23 | 135,23 | 2.453.500 |
05 gen 2024 | 133,21 | 133,70 | 132,15 | 132,57 | 132,57 | 2.564.900 |
04 gen 2024 | 132,16 | 133,28 | 131,95 | 133,00 | 133,00 | 2.839.200 |
03 gen 2024 | 133,01 | 133,01 | 131,41 | 131,75 | 131,75 | 3.710.700 |
02 gen 2024 | 132,33 | 133,67 | 131,94 | 133,08 | 133,08 | 3.227.800 |
29 dic 2023 | 133,41 | 133,81 | 132,22 | 132,84 | 132,84 | 2.021.800 |
28 dic 2023 | 132,65 | 133,84 | 132,65 | 133,38 | 133,38 | 1.636.100 |
27 dic 2023 | 132,47 | 133,25 | 132,47 | 133,01 | 133,01 | 1.762.900 |
26 dic 2023 | 133,43 | 133,58 | 132,36 | 132,59 | 132,59 | 2.149.500 |
22 dic 2023 | 134,00 | 134,20 | 133,12 | 133,61 | 133,61 | 2.360.100 |
21 dic 2023 | 133,14 | 134,11 | 132,75 | 133,21 | 133,21 | 2.036.600 |
20 dic 2023 | 133,46 | 134,80 | 132,68 | 132,74 | 132,74 | 2.780.600 |
19 dic 2023 | 134,08 | 134,77 | 133,56 | 134,18 | 134,18 | 4.221.800 |
18 dic 2023 | 133,60 | 135,27 | 132,59 | 134,49 | 134,49 | 4.165.000 |
15 dic 2023 | 133,65 | 134,33 | 132,35 | 133,01 | 133,01 | 7.200.100 |
14 dic 2023 | 135,29 | 136,49 | 134,26 | 135,01 | 135,01 | 5.353.100 |
13 dic 2023 | 134,15 | 135,36 | 133,39 | 135,22 | 135,22 | 3.265.800 |
12 dic 2023 | 134,01 | 134,68 | 133,57 | 134,49 | 134,49 | 3.076.500 |
11 dic 2023 | 133,00 | 134,66 | 132,45 | 133,92 | 133,92 | 3.122.100 |
08 dic 2023 | 131,50 | 132,58 | 131,46 | 132,36 | 132,36 | 2.364.500 |
07 dic 2023 | 131,50 | 131,55 | 130,27 | 131,42 | 131,42 | 2.634.400 |
06 dic 2023 | 131,00 | 131,72 | 130,09 | 131,09 | 131,09 | 2.613.500 |
05 dic 2023 | 130,76 | 130,99 | 129,60 | 130,45 | 130,45 | 2.291.900 |
04 dic 2023 | 130,11 | 131,46 | 129,83 | 130,35 | 130,35 | 2.466.600 |
01 dic 2023 | 129,97 | 131,25 | 129,64 | 130,61 | 130,61 | 2.516.400 |
30 nov 2023 | 129,22 | 130,70 | 128,43 | 130,61 | 130,61 | 4.734.000 |
29 nov 2023 | 127,97 | 129,76 | 127,80 | 129,36 | 129,36 | 3.277.400 |
28 nov 2023 | 127,02 | 127,97 | 126,68 | 127,47 | 127,47 | 3.003.100 |
27 nov 2023 | 125,42 | 126,63 | 125,42 | 126,53 | 126,53 | 2.334.800 |
24 nov 2023 | 125,50 | 126,27 | 125,48 | 125,80 | 125,80 | 1.111.200 |
*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...