Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 159,98 | 161,60 | 159,98 | 161,60 | 161,60 | 4 |
16 mag 2024 | 158,60 | 160,80 | 158,60 | 160,80 | 160,80 | 30 |
15 mag 2024 | 157,28 | 157,54 | 157,28 | 157,54 | 157,54 | - |
14 mag 2024 | 156,12 | 157,10 | 156,12 | 156,70 | 156,70 | 304 |
13 mag 2024 | 155,38 | 155,38 | 152,32 | 153,84 | 153,84 | 564 |
10 mag 2024 | 157,36 | 157,36 | 155,98 | 155,98 | 155,98 | 100 |
09 mag 2024 | 157,86 | 157,86 | 157,02 | 157,02 | 157,02 | 147 |
08 mag 2024 | 158,70 | 158,70 | 157,46 | 158,16 | 158,16 | 89 |
07 mag 2024 | 156,12 | 158,62 | 155,90 | 158,40 | 158,40 | 106 |
06 mag 2024 | 155,48 | 155,48 | 154,88 | 154,88 | 154,88 | 14 |
03 mag 2024 | 155,96 | 155,96 | 153,68 | 153,68 | 153,68 | 39 |
02 mag 2024 | 154,04 | 154,74 | 153,70 | 153,82 | 153,82 | 366 |
30 apr 2024 | 155,28 | 155,42 | 154,74 | 154,74 | 154,74 | 20 |
29 apr 2024 | 160,40 | 160,40 | 156,00 | 156,00 | 156,00 | 307 |
26 apr 2024 | 161,48 | 163,02 | 159,04 | 160,58 | 160,58 | 535 |
25 apr 2024 | 143,62 | 145,00 | 141,96 | 145,00 | 145,00 | 388 |
24 apr 2024 | 148,70 | 148,70 | 147,44 | 147,84 | 147,84 | 92 |
23 apr 2024 | 146,90 | 148,02 | 146,84 | 148,02 | 148,02 | 129 |
22 apr 2024 | 144,88 | 146,64 | 144,40 | 145,42 | 145,42 | 297 |
19 apr 2024 | 145,64 | 146,56 | 144,80 | 144,80 | 144,80 | 359 |
18 apr 2024 | 146,48 | 146,60 | 146,48 | 146,56 | 146,56 | 72 |
17 apr 2024 | 144,94 | 146,28 | 144,94 | 146,28 | 146,28 | 21 |
16 apr 2024 | 145,22 | 145,42 | 144,32 | 145,26 | 145,26 | 191 |
15 apr 2024 | 148,20 | 149,06 | 148,20 | 149,06 | 149,06 | - |
12 apr 2024 | 148,96 | 149,42 | 148,96 | 148,96 | 148,96 | 72 |
11 apr 2024 | 145,32 | 147,20 | 145,32 | 147,20 | 147,20 | 72 |
10 apr 2024 | 144,68 | 144,68 | 144,24 | 144,24 | 144,24 | - |
09 apr 2024 | 142,88 | 143,30 | 142,32 | 143,24 | 143,24 | 41 |
08 apr 2024 | 140,48 | 142,62 | 140,48 | 142,62 | 142,62 | 50 |
05 apr 2024 | 137,86 | 141,00 | 137,86 | 141,00 | 141,00 | 158 |
04 apr 2024 | 142,62 | 142,62 | 141,20 | 141,64 | 141,64 | 310 |
03 apr 2024 | 142,86 | 143,30 | 142,30 | 142,30 | 142,30 | 125 |
02 apr 2024 | 144,32 | 144,32 | 141,66 | 142,26 | 142,26 | 85 |
28 mar 2024 | 139,64 | 140,06 | 139,44 | 139,44 | 139,44 | 160 |
27 mar 2024 | 139,42 | 139,42 | 138,98 | 138,98 | 138,98 | 79 |
26 mar 2024 | 138,78 | 140,06 | 138,48 | 140,06 | 140,06 | 129 |
25 mar 2024 | 139,04 | 139,04 | 137,82 | 137,96 | 137,96 | 88 |
22 mar 2024 | 136,12 | 140,00 | 136,12 | 139,12 | 139,12 | 214 |
21 mar 2024 | 136,98 | 137,00 | 135,78 | 136,12 | 136,12 | 16 |
20 mar 2024 | 135,12 | 136,18 | 134,90 | 135,70 | 135,70 | 136 |
19 mar 2024 | 135,50 | 136,28 | 134,64 | 134,64 | 134,64 | 99 |
18 mar 2024 | 132,74 | 137,66 | 132,74 | 136,92 | 136,92 | 618 |
15 mar 2024 | 131,14 | 131,48 | 128,94 | 128,94 | 128,94 | 132 |
14 mar 2024 | 128,38 | 130,48 | 128,38 | 130,48 | 130,48 | 30 |
13 mar 2024 | 126,68 | 128,52 | 126,38 | 128,52 | 128,52 | 105 |
12 mar 2024 | 126,90 | 127,00 | 124,80 | 127,00 | 127,00 | 377 |
11 mar 2024 | 123,80 | 127,06 | 123,80 | 126,96 | 126,96 | 123 |
08 mar 2024 | 123,38 | 126,00 | 122,56 | 125,38 | 125,38 | 232 |
07 mar 2024 | 119,70 | 122,42 | 119,48 | 122,42 | 122,42 | 254 |
06 mar 2024 | 122,52 | 123,00 | 120,50 | 120,50 | 120,50 | 131 |
05 mar 2024 | 122,62 | 122,62 | 120,38 | 120,98 | 120,98 | 271 |
04 mar 2024 | 126,72 | 126,72 | 121,92 | 121,92 | 121,92 | 369 |
01 mar 2024 | 128,54 | 128,54 | 127,10 | 127,20 | 127,20 | 210 |
29 feb 2024 | 125,78 | 126,58 | 125,78 | 126,58 | 126,58 | 13 |
28 feb 2024 | 127,92 | 128,00 | 124,76 | 125,66 | 125,66 | 447 |
27 feb 2024 | 127,12 | 128,10 | 127,12 | 127,26 | 127,26 | 112 |
26 feb 2024 | 132,84 | 132,84 | 128,10 | 128,10 | 128,10 | 240 |
23 feb 2024 | 132,84 | 132,96 | 132,58 | 132,58 | 132,58 | 306 |
22 feb 2024 | 133,26 | 134,40 | 132,76 | 132,76 | 132,76 | 291 |
21 feb 2024 | 130,40 | 131,56 | 130,26 | 131,56 | 131,56 | 154 |
20 feb 2024 | 130,42 | 130,88 | 129,88 | 130,86 | 130,86 | 144 |
19 feb 2024 | 130,78 | 131,66 | 130,78 | 131,66 | 131,66 | - |
16 feb 2024 | 132,56 | 133,08 | 131,46 | 131,46 | 131,46 | 183 |
15 feb 2024 | 134,16 | 134,16 | 131,62 | 131,62 | 131,62 | 27 |
14 feb 2024 | 135,96 | 136,94 | 134,96 | 135,10 | 135,10 | 152 |
13 feb 2024 | 136,88 | 136,88 | 134,30 | 136,12 | 136,12 | 343 |
12 feb 2024 | 138,00 | 138,14 | 137,62 | 138,14 | 138,14 | 54 |
09 feb 2024 | 135,52 | 137,62 | 135,52 | 137,62 | 137,62 | 128 |
08 feb 2024 | 134,98 | 135,96 | 134,98 | 135,50 | 135,50 | 90 |
07 feb 2024 | 133,86 | 134,32 | 133,86 | 134,32 | 134,32 | 45 |
06 feb 2024 | 134,66 | 134,66 | 134,62 | 134,62 | 134,62 | 8 |
05 feb 2024 | 132,68 | 135,06 | 132,30 | 133,66 | 133,66 | 526 |
02 feb 2024 | 131,20 | 131,20 | 126,98 | 129,56 | 129,56 | 582 |
01 feb 2024 | 131,40 | 131,40 | 130,50 | 130,52 | 130,52 | 277 |
31 gen 2024 | 132,12 | 132,42 | 131,00 | 131,12 | 131,12 | 460 |
30 gen 2024 | 142,08 | 142,12 | 140,78 | 140,78 | 140,78 | 195 |
29 gen 2024 | 140,56 | 140,74 | 140,56 | 140,74 | 140,74 | - |
26 gen 2024 | 138,70 | 139,94 | 138,70 | 139,94 | 139,94 | 338 |
25 gen 2024 | 136,82 | 140,98 | 136,82 | 140,98 | 140,98 | 579 |
24 gen 2024 | 136,02 | 136,56 | 136,02 | 136,56 | 136,56 | - |
23 gen 2024 | 133,84 | 135,04 | 133,84 | 134,88 | 134,88 | 106 |
22 gen 2024 | 134,82 | 135,70 | 134,82 | 135,24 | 135,24 | 773 |
19 gen 2024 | 132,76 | 134,00 | 132,76 | 134,00 | 134,00 | 103 |
18 gen 2024 | 130,32 | 132,58 | 130,32 | 132,58 | 132,58 | 176 |
17 gen 2024 | 129,92 | 130,06 | 128,30 | 129,86 | 129,86 | 129 |
16 gen 2024 | 129,88 | 131,20 | 129,88 | 131,20 | 131,20 | 188 |
15 gen 2024 | 130,36 | 130,82 | 130,36 | 130,76 | 130,76 | 133 |
12 gen 2024 | 129,16 | 130,26 | 129,16 | 130,26 | 130,26 | 79 |
11 gen 2024 | 130,20 | 130,40 | 129,20 | 129,20 | 129,20 | 117 |
10 gen 2024 | 129,10 | 130,14 | 129,00 | 129,26 | 129,26 | 294 |
09 gen 2024 | 126,86 | 128,52 | 126,48 | 128,52 | 128,52 | 99 |
08 gen 2024 | 123,72 | 125,22 | 123,72 | 125,22 | 125,22 | 1 |
05 gen 2024 | 124,58 | 125,10 | 123,94 | 123,94 | 123,94 | 237 |
04 gen 2024 | 127,34 | 127,34 | 126,52 | 126,56 | 126,56 | 19 |
03 gen 2024 | 126,16 | 127,12 | 125,78 | 127,12 | 127,12 | 264 |
02 gen 2024 | 126,78 | 127,02 | 125,58 | 125,58 | 125,58 | 118 |
29 dic 2023 | 126,82 | 127,06 | 126,68 | 126,68 | 126,68 | 15 |
28 dic 2023 | 126,50 | 126,92 | 126,50 | 126,76 | 126,76 | 102 |
27 dic 2023 | 128,16 | 128,40 | 126,24 | 126,24 | 126,24 | 38 |
22 dic 2023 | 129,00 | 129,00 | 127,52 | 128,14 | 128,14 | 551 |
*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...