Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 165,91 | 168,73 | 163,60 | 165,40 | 165,40 | 469.999 |
01 mag 2024 | 166,50 | 170,44 | 165,80 | 167,59 | 167,59 | 283.000 |
30 apr 2024 | 166,59 | 167,98 | 165,72 | 165,72 | 165,72 | 442.000 |
29 apr 2024 | 168,36 | 169,16 | 166,62 | 168,58 | 168,58 | 217.400 |
26 apr 2024 | 167,30 | 168,73 | 165,88 | 167,97 | 167,97 | 245.600 |
25 apr 2024 | 163,11 | 166,33 | 161,69 | 166,12 | 166,12 | 215.400 |
24 apr 2024 | 162,30 | 164,65 | 161,94 | 163,00 | 163,00 | 193.300 |
23 apr 2024 | 160,90 | 163,67 | 160,55 | 163,08 | 163,08 | 311.400 |
22 apr 2024 | 162,86 | 163,89 | 160,90 | 162,00 | 162,00 | 411.000 |
19 apr 2024 | 167,22 | 167,84 | 166,27 | 167,00 | 167,00 | 267.500 |
18 apr 2024 | 167,26 | 168,47 | 166,01 | 167,53 | 167,53 | 391.000 |
17 apr 2024 | 161,56 | 166,20 | 161,50 | 165,91 | 165,91 | 353.900 |
16 apr 2024 | 159,04 | 162,87 | 157,92 | 161,82 | 161,82 | 442.600 |
15 apr 2024 | 163,35 | 163,87 | 159,95 | 160,53 | 160,53 | 335.200 |
12 apr 2024 | 169,16 | 169,70 | 161,93 | 162,65 | 162,65 | 420.800 |
11 apr 2024 | 167,30 | 167,65 | 164,32 | 165,96 | 165,96 | 247.500 |
10 apr 2024 | 167,16 | 167,16 | 162,82 | 166,33 | 166,33 | 328.200 |
09 apr 2024 | 165,33 | 166,43 | 163,67 | 165,31 | 165,31 | 342.800 |
08 apr 2024 | 167,66 | 168,02 | 162,37 | 163,11 | 163,11 | 712.900 |
05 apr 2024 | 161,65 | 166,72 | 161,25 | 166,26 | 166,26 | 312.700 |
04 apr 2024 | 163,50 | 163,99 | 161,22 | 161,44 | 161,44 | 260.000 |
03 apr 2024 | 162,50 | 163,55 | 161,09 | 162,99 | 162,99 | 406.400 |
02 apr 2024 | 164,50 | 164,58 | 160,31 | 162,65 | 162,65 | 316.600 |
01 apr 2024 | 163,42 | 165,60 | 162,65 | 164,29 | 164,29 | 351.600 |
28 mar 2024 | 160,70 | 162,18 | 159,30 | 161,40 | 161,40 | 431.200 |
27 mar 2024 | 154,95 | 159,66 | 154,75 | 159,13 | 159,13 | 268.400 |
26 mar 2024 | 158,11 | 158,11 | 154,38 | 154,53 | 154,53 | 368.500 |
25 mar 2024 | 155,87 | 157,76 | 155,50 | 155,93 | 155,93 | 444.300 |
22 mar 2024 | 157,20 | 157,76 | 155,15 | 155,71 | 155,71 | 220.000 |
21 mar 2024 | 160,00 | 161,99 | 157,57 | 157,79 | 157,79 | 415.900 |
20 mar 2024 | 155,07 | 159,45 | 154,90 | 158,11 | 158,11 | 272.700 |
19 mar 2024 | 157,28 | 158,20 | 155,10 | 155,17 | 155,17 | 321.600 |
18 mar 2024 | 154,90 | 159,00 | 154,18 | 157,73 | 157,73 | 555.300 |
15 mar 2024 | 154,25 | 156,02 | 153,65 | 154,97 | 154,97 | 1.234.900 |
14 mar 2024 | 155,95 | 156,64 | 153,62 | 154,87 | 154,87 | 344.500 |
13 mar 2024 | 152,92 | 156,57 | 152,28 | 156,48 | 156,48 | 286.100 |
13 mar 2024 | 0.486 Dividendo |
12 mar 2024 | 152,03 | 154,00 | 151,37 | 152,89 | 152,40 | 336.600 |
11 mar 2024 | 155,52 | 156,19 | 152,19 | 153,35 | 152,86 | 356.300 |
08 mar 2024 | 152,62 | 157,33 | 152,28 | 155,22 | 154,73 | 1.098.300 |
07 mar 2024 | 149,91 | 153,53 | 149,89 | 151,09 | 150,61 | 417.500 |
06 mar 2024 | 151,32 | 156,30 | 147,97 | 148,03 | 147,56 | 595.800 |
05 mar 2024 | 149,97 | 154,37 | 149,97 | 153,01 | 152,52 | 559.600 |
04 mar 2024 | 146,83 | 149,17 | 145,30 | 148,54 | 148,07 | 395.300 |
01 mar 2024 | 143,41 | 146,64 | 142,50 | 145,11 | 144,65 | 419.300 |
29 feb 2024 | 144,06 | 145,02 | 142,05 | 142,09 | 141,64 | 728.400 |
28 feb 2024 | 141,78 | 142,95 | 140,67 | 142,50 | 142,05 | 292.400 |
27 feb 2024 | 145,59 | 145,59 | 142,00 | 142,16 | 141,71 | 221.800 |
26 feb 2024 | 144,53 | 144,81 | 142,62 | 144,24 | 143,78 | 269.100 |
23 feb 2024 | 143,20 | 145,93 | 142,55 | 145,43 | 144,97 | 395.400 |
22 feb 2024 | 144,05 | 144,58 | 143,06 | 143,44 | 142,98 | 273.800 |
21 feb 2024 | 146,43 | 146,43 | 142,90 | 144,86 | 144,40 | 241.600 |
20 feb 2024 | 148,00 | 149,04 | 145,54 | 146,09 | 145,63 | 344.900 |
16 feb 2024 | 148,27 | 149,32 | 146,97 | 147,12 | 146,65 | 216.400 |
15 feb 2024 | 145,50 | 149,07 | 144,80 | 148,56 | 148,09 | 368.900 |
14 feb 2024 | 144,96 | 144,99 | 143,12 | 144,00 | 143,54 | 419.000 |
13 feb 2024 | 144,72 | 145,55 | 142,91 | 144,65 | 144,19 | 403.700 |
12 feb 2024 | 146,49 | 148,37 | 146,04 | 146,98 | 146,51 | 236.400 |
09 feb 2024 | 146,20 | 146,79 | 145,04 | 146,47 | 146,00 | 401.400 |
08 feb 2024 | 145,20 | 146,21 | 144,50 | 146,07 | 145,61 | 228.300 |
07 feb 2024 | 144,05 | 145,42 | 143,71 | 145,26 | 144,80 | 154.200 |
06 feb 2024 | 142,89 | 144,73 | 142,43 | 144,16 | 143,70 | 195.100 |
05 feb 2024 | 143,20 | 143,31 | 140,78 | 142,53 | 142,08 | 229.700 |
02 feb 2024 | 145,83 | 145,94 | 143,19 | 144,33 | 143,87 | 290.800 |
01 feb 2024 | 146,99 | 149,78 | 146,81 | 148,29 | 147,82 | 289.800 |
31 gen 2024 | 145,82 | 148,50 | 145,36 | 145,46 | 145,00 | 533.100 |
30 gen 2024 | 147,89 | 147,90 | 143,83 | 144,81 | 144,35 | 234.600 |
29 gen 2024 | 145,89 | 147,03 | 144,53 | 146,92 | 146,45 | 183.800 |
26 gen 2024 | 146,40 | 147,84 | 145,36 | 145,49 | 145,03 | 207.700 |
25 gen 2024 | 146,31 | 147,49 | 145,56 | 147,22 | 146,75 | 197.900 |
24 gen 2024 | 149,59 | 149,95 | 145,34 | 145,52 | 145,06 | 456.700 |
23 gen 2024 | 145,91 | 148,32 | 145,64 | 148,08 | 147,61 | 261.600 |
22 gen 2024 | 144,65 | 145,45 | 143,49 | 144,93 | 144,47 | 502.700 |
19 gen 2024 | 145,67 | 145,67 | 143,32 | 144,59 | 144,13 | 244.200 |
18 gen 2024 | 145,93 | 145,93 | 144,06 | 145,29 | 144,83 | 203.200 |
17 gen 2024 | 146,49 | 146,50 | 144,28 | 145,12 | 144,66 | 387.700 |
16 gen 2024 | 146,58 | 147,82 | 144,69 | 147,73 | 147,26 | 722.900 |
15 gen 2024 | 146,55 | 147,84 | 146,55 | 147,47 | 147,00 | 63.200 |
12 gen 2024 | 144,60 | 147,23 | 144,41 | 147,01 | 146,54 | 568.700 |
11 gen 2024 | 141,59 | 142,65 | 140,59 | 141,87 | 141,42 | 483.300 |
10 gen 2024 | 143,00 | 144,49 | 141,62 | 141,91 | 141,46 | 384.700 |
09 gen 2024 | 146,08 | 146,17 | 143,04 | 143,22 | 142,76 | 594.200 |
08 gen 2024 | 146,18 | 147,09 | 144,88 | 146,00 | 145,54 | 417.100 |
05 gen 2024 | 148,44 | 148,83 | 146,05 | 147,04 | 146,57 | 343.600 |
04 gen 2024 | 150,00 | 150,37 | 147,80 | 148,62 | 148,15 | 387.600 |
03 gen 2024 | 146,46 | 151,72 | 145,92 | 150,07 | 149,59 | 458.600 |
02 gen 2024 | 147,15 | 150,53 | 147,13 | 148,56 | 148,09 | 409.700 |
29 dic 2023 | 146,35 | 147,11 | 144,71 | 146,77 | 146,30 | 262.100 |
28 dic 2023 | 147,97 | 149,08 | 146,94 | 147,14 | 146,67 | 161.000 |
27 dic 2023 | 148,40 | 150,47 | 147,95 | 148,64 | 148,17 | 413.200 |
22 dic 2023 | 147,70 | 150,84 | 147,50 | 147,54 | 147,07 | 443.300 |
21 dic 2023 | 146,33 | 146,87 | 145,27 | 145,89 | 145,43 | 450.400 |
20 dic 2023 | 149,34 | 149,78 | 145,30 | 145,39 | 144,93 | 472.000 |
19 dic 2023 | 148,01 | 150,39 | 147,22 | 148,92 | 148,45 | 492.200 |
18 dic 2023 | 149,29 | 150,13 | 147,45 | 147,83 | 147,36 | 717.400 |
15 dic 2023 | 149,99 | 150,17 | 148,24 | 148,63 | 148,16 | 1.851.300 |
14 dic 2023 | 149,12 | 151,89 | 148,78 | 150,28 | 149,80 | 1.164.000 |
13 dic 2023 | 140,55 | 147,36 | 140,30 | 147,29 | 146,82 | 757.500 |
12 dic 2023 | 145,64 | 145,65 | 139,19 | 141,10 | 140,65 | 996.900 |
11 dic 2023 | 146,01 | 146,14 | 144,42 | 145,55 | 145,09 | 397.100 |
*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...