Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 153,13 | 153,21 | 152,20 | 153,04 | 153,04 | 124.100 |
08 mag 2024 | 152,31 | 153,39 | 152,11 | 153,09 | 153,09 | 167.000 |
07 mag 2024 | 153,81 | 153,90 | 152,94 | 152,98 | 152,98 | 118.500 |
06 mag 2024 | 152,16 | 153,83 | 151,90 | 153,83 | 153,83 | 225.500 |
03 mag 2024 | 151,27 | 152,00 | 150,62 | 151,40 | 151,40 | 229.800 |
02 mag 2024 | 147,14 | 147,82 | 145,11 | 147,52 | 147,52 | 1.080.900 |
01 mag 2024 | 146,24 | 148,63 | 144,81 | 145,34 | 145,34 | 243.800 |
30 apr 2024 | 149,79 | 150,50 | 147,00 | 147,03 | 147,03 | 137.200 |
29 apr 2024 | 150,52 | 150,60 | 149,55 | 150,29 | 150,29 | 308.200 |
26 apr 2024 | 148,75 | 150,61 | 148,30 | 149,88 | 149,88 | 167.000 |
25 apr 2024 | 145,13 | 147,67 | 144,73 | 147,47 | 147,47 | 168.100 |
24 apr 2024 | 148,25 | 148,66 | 146,42 | 147,19 | 147,19 | 126.800 |
23 apr 2024 | 145,15 | 147,23 | 144,95 | 146,86 | 146,86 | 187.800 |
22 apr 2024 | 143,65 | 145,17 | 142,48 | 144,25 | 144,25 | 199.700 |
19 apr 2024 | 145,88 | 146,35 | 142,12 | 142,51 | 142,51 | 360.000 |
18 apr 2024 | 147,80 | 148,44 | 146,25 | 146,47 | 146,47 | 193.600 |
17 apr 2024 | 150,78 | 151,00 | 147,72 | 147,78 | 147,78 | 263.500 |
16 apr 2024 | 150,00 | 151,07 | 149,51 | 150,21 | 150,21 | 194.200 |
15 apr 2024 | 154,11 | 154,18 | 149,60 | 149,81 | 149,81 | 333.300 |
12 apr 2024 | 154,15 | 154,60 | 152,54 | 153,09 | 153,09 | 169.500 |
11 apr 2024 | 153,38 | 156,04 | 152,61 | 155,89 | 155,89 | 213.900 |
10 apr 2024 | 152,20 | 153,25 | 151,98 | 152,71 | 152,71 | 174.100 |
09 apr 2024 | 154,61 | 154,85 | 152,40 | 154,41 | 154,41 | 185.900 |
08 apr 2024 | 154,35 | 154,64 | 153,33 | 153,84 | 153,84 | 152.900 |
05 apr 2024 | 152,92 | 154,83 | 152,41 | 154,08 | 154,08 | 169.600 |
04 apr 2024 | 156,32 | 156,94 | 152,16 | 152,26 | 152,26 | 225.000 |
03 apr 2024 | 153,55 | 155,61 | 153,49 | 154,73 | 154,73 | 179.200 |
02 apr 2024 | 154,14 | 154,52 | 152,89 | 154,42 | 154,42 | 258.100 |
01 apr 2024 | 156,17 | 157,13 | 155,45 | 155,92 | 155,92 | 269.500 |
28 mar 2024 | 155,89 | 156,41 | 155,47 | 155,84 | 155,84 | 185.400 |
27 mar 2024 | 156,67 | 156,67 | 154,77 | 156,12 | 156,12 | 204.800 |
26 mar 2024 | 157,14 | 157,34 | 155,51 | 155,60 | 155,60 | 175.300 |
25 mar 2024 | 155,96 | 157,22 | 155,46 | 156,45 | 156,45 | 1.583.300 |
22 mar 2024 | 156,72 | 157,64 | 156,25 | 157,09 | 157,09 | 141.000 |
21 mar 2024 | 158,17 | 158,25 | 156,64 | 156,77 | 156,77 | 212.000 |
20 mar 2024 | 154,59 | 156,42 | 153,89 | 156,39 | 156,39 | 190.300 |
19 mar 2024 | 152,68 | 154,56 | 151,63 | 154,39 | 154,39 | 254.500 |
18 mar 2024 | 154,46 | 155,25 | 153,41 | 153,66 | 153,66 | 176.100 |
15 mar 2024 | 153,10 | 153,80 | 152,43 | 152,89 | 152,89 | 248.300 |
15 mar 2024 | 0.236 Dividendo |
14 mar 2024 | 156,36 | 156,73 | 154,23 | 155,28 | 155,04 | 201.100 |
13 mar 2024 | 157,10 | 157,10 | 155,22 | 155,86 | 155,62 | 234.300 |
12 mar 2024 | 155,84 | 157,46 | 154,20 | 157,45 | 157,21 | 224.000 |
11 mar 2024 | 154,33 | 154,78 | 153,33 | 154,30 | 154,07 | 205.700 |
08 mar 2024 | 158,15 | 159,43 | 154,75 | 154,98 | 154,74 | 347.800 |
07 mar 2024 | 156,09 | 157,85 | 155,39 | 157,55 | 157,31 | 224.600 |
06 mar 2024 | 155,18 | 156,01 | 153,66 | 154,91 | 154,67 | 236.800 |
05 mar 2024 | 155,32 | 155,40 | 152,16 | 153,25 | 153,02 | 373.100 |
04 mar 2024 | 156,82 | 158,00 | 156,45 | 156,91 | 156,67 | 249.000 |
01 mar 2024 | 154,18 | 156,89 | 154,18 | 156,77 | 156,53 | 240.700 |
29 feb 2024 | 153,01 | 154,18 | 152,12 | 153,78 | 153,55 | 204.100 |
28 feb 2024 | 152,50 | 152,69 | 151,75 | 152,36 | 152,13 | 194.000 |
27 feb 2024 | 153,24 | 153,24 | 151,96 | 152,97 | 152,74 | 157.000 |
26 feb 2024 | 153,15 | 153,54 | 152,50 | 152,86 | 152,63 | 228.100 |
23 feb 2024 | 153,96 | 154,30 | 151,99 | 152,53 | 152,30 | 187.500 |
22 feb 2024 | 151,89 | 153,33 | 151,50 | 153,00 | 152,77 | 245.600 |
21 feb 2024 | 147,74 | 148,12 | 146,56 | 148,12 | 147,89 | 279.400 |
20 feb 2024 | 150,17 | 150,56 | 147,85 | 149,45 | 149,22 | 288.200 |
16 feb 2024 | 153,08 | 153,25 | 150,93 | 151,10 | 150,87 | 217.000 |
15 feb 2024 | 153,22 | 153,26 | 151,70 | 152,65 | 152,42 | 269.800 |
14 feb 2024 | 152,19 | 152,95 | 151,20 | 152,91 | 152,68 | 253.500 |
13 feb 2024 | 150,37 | 152,03 | 149,74 | 150,93 | 150,70 | 337.200 |
12 feb 2024 | 154,90 | 155,50 | 153,61 | 153,91 | 153,68 | 257.200 |
09 feb 2024 | 153,44 | 155,06 | 153,23 | 154,92 | 154,68 | 222.300 |
08 feb 2024 | 151,96 | 152,94 | 151,88 | 152,64 | 152,41 | 181.100 |
07 feb 2024 | 150,85 | 151,87 | 150,25 | 151,79 | 151,56 | 213.500 |
06 feb 2024 | 150,58 | 150,62 | 148,75 | 149,83 | 149,60 | 221.200 |
05 feb 2024 | 150,50 | 150,77 | 148,90 | 150,22 | 149,99 | 226.700 |
02 feb 2024 | 147,76 | 150,55 | 147,51 | 150,08 | 149,85 | 313.700 |
01 feb 2024 | 147,41 | 148,83 | 147,22 | 148,61 | 148,38 | 297.300 |
31 gen 2024 | 148,56 | 149,08 | 146,70 | 146,74 | 146,52 | 284.600 |
30 gen 2024 | 151,25 | 151,46 | 149,50 | 150,00 | 149,77 | 340.500 |
29 gen 2024 | 149,73 | 151,27 | 149,63 | 151,27 | 151,04 | 195.400 |
26 gen 2024 | 150,25 | 150,88 | 149,30 | 149,58 | 149,35 | 238.900 |
25 gen 2024 | 152,03 | 152,54 | 150,48 | 151,10 | 150,87 | 336.800 |
24 gen 2024 | 151,10 | 152,31 | 150,59 | 150,73 | 150,50 | 377.800 |
23 gen 2024 | 149,69 | 150,09 | 148,78 | 150,04 | 149,81 | 306.300 |
22 gen 2024 | 149,41 | 150,21 | 148,88 | 149,43 | 149,20 | 329.500 |
19 gen 2024 | 146,26 | 148,47 | 145,89 | 148,47 | 148,24 | 289.200 |
18 gen 2024 | 144,23 | 145,27 | 143,66 | 145,24 | 145,02 | 265.900 |
17 gen 2024 | 142,04 | 142,52 | 140,72 | 142,45 | 142,23 | 287.900 |
16 gen 2024 | 142,77 | 143,77 | 141,84 | 143,25 | 143,03 | 263.100 |
12 gen 2024 | 142,95 | 143,49 | 142,40 | 143,06 | 142,84 | 155.500 |
11 gen 2024 | 142,75 | 143,35 | 140,68 | 142,70 | 142,48 | 239.900 |
10 gen 2024 | 141,04 | 142,40 | 140,56 | 142,09 | 141,87 | 221.000 |
09 gen 2024 | 139,69 | 141,27 | 139,34 | 140,85 | 140,64 | 288.700 |
08 gen 2024 | 137,80 | 140,73 | 137,79 | 140,66 | 140,45 | 204.000 |
05 gen 2024 | 137,11 | 138,27 | 136,65 | 137,18 | 136,97 | 210.200 |
04 gen 2024 | 137,34 | 138,21 | 137,08 | 137,10 | 136,89 | 252.200 |
03 gen 2024 | 138,50 | 139,13 | 137,87 | 138,13 | 137,92 | 390.700 |
02 gen 2024 | 141,56 | 141,74 | 138,90 | 139,79 | 139,58 | 363.100 |
29 dic 2023 | 144,40 | 144,62 | 142,98 | 143,64 | 143,42 | 278.300 |
28 dic 2023 | 144,56 | 144,72 | 144,25 | 144,37 | 144,15 | 181.700 |
27 dic 2023 | 144,33 | 144,49 | 143,58 | 144,31 | 144,09 | 236.300 |
26 dic 2023 | 143,58 | 144,45 | 143,58 | 144,22 | 144,00 | 161.900 |
22 dic 2023 | 143,74 | 143,88 | 142,76 | 143,54 | 143,32 | 212.100 |
21 dic 2023 | 143,15 | 143,53 | 142,07 | 143,32 | 143,10 | 222.700 |
20 dic 2023 | 143,72 | 144,30 | 141,55 | 141,55 | 141,33 | 261.000 |
19 dic 2023 | 143,25 | 143,91 | 143,25 | 143,91 | 143,69 | 301.100 |
18 dic 2023 | 142,70 | 143,50 | 142,24 | 143,25 | 143,03 | 268.600 |
*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...