Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 167,56 | 167,96 | 163,05 | 167,24 | 167,24 | 34.159.454 |
02 mag 2024 | 164,79 | 166,73 | 163,89 | 166,62 | 166,62 | 24.294.500 |
01 mag 2024 | 164,30 | 167,12 | 163,09 | 163,86 | 163,86 | 33.493.200 |
30 apr 2024 | 165,61 | 168,10 | 162,60 | 162,78 | 162,78 | 33.562.900 |
29 apr 2024 | 169,06 | 169,55 | 165,21 | 166,15 | 166,15 | 45.610.000 |
26 apr 2024 | 174,37 | 174,71 | 169,65 | 171,95 | 171,95 | 64.665.300 |
25 apr 2024 | 151,33 | 156,49 | 150,87 | 156,00 | 156,00 | 57.109.700 |
24 apr 2024 | 157,49 | 159,57 | 157,17 | 159,13 | 159,13 | 22.779.100 |
23 apr 2024 | 156,96 | 158,97 | 156,28 | 158,26 | 158,26 | 21.151.600 |
22 apr 2024 | 154,31 | 157,64 | 154,06 | 156,28 | 156,28 | 26.446.200 |
19 apr 2024 | 156,20 | 156,36 | 152,30 | 154,09 | 154,09 | 32.239.100 |
18 apr 2024 | 155,34 | 156,94 | 154,62 | 156,01 | 156,01 | 19.883.000 |
17 apr 2024 | 155,62 | 157,08 | 154,58 | 155,47 | 155,47 | 21.763.100 |
16 apr 2024 | 154,19 | 155,65 | 153,43 | 154,40 | 154,40 | 20.779.500 |
15 apr 2024 | 158,86 | 159,24 | 154,59 | 154,86 | 154,86 | 27.136.500 |
12 apr 2024 | 157,96 | 160,22 | 157,14 | 157,73 | 157,73 | 25.329.200 |
11 apr 2024 | 156,91 | 159,68 | 156,46 | 159,41 | 159,41 | 27.166.400 |
10 apr 2024 | 156,21 | 156,61 | 154,68 | 156,14 | 156,14 | 22.838.600 |
09 apr 2024 | 156,09 | 158,56 | 155,19 | 156,60 | 156,60 | 31.113.000 |
08 apr 2024 | 152,78 | 155,27 | 152,61 | 154,85 | 154,85 | 20.702.000 |
05 apr 2024 | 150,03 | 153,42 | 149,60 | 152,50 | 152,50 | 23.449.300 |
04 apr 2024 | 153,50 | 154,77 | 150,45 | 150,53 | 150,53 | 34.724.700 |
03 apr 2024 | 153,60 | 155,08 | 152,73 | 154,92 | 154,92 | 24.705.000 |
02 apr 2024 | 153,50 | 154,70 | 152,15 | 154,56 | 154,56 | 24.586.000 |
01 apr 2024 | 150,69 | 155,74 | 150,61 | 155,49 | 155,49 | 31.730.800 |
28 mar 2024 | 150,85 | 151,43 | 150,17 | 150,93 | 150,93 | 24.485.400 |
27 mar 2024 | 151,18 | 151,64 | 148,90 | 150,87 | 150,87 | 22.879.200 |
26 mar 2024 | 150,22 | 152,26 | 149,98 | 150,67 | 150,67 | 22.149.100 |
25 mar 2024 | 149,94 | 150,38 | 147,82 | 150,07 | 150,07 | 19.229.300 |
22 mar 2024 | 149,12 | 151,58 | 148,98 | 150,77 | 150,77 | 29.175.700 |
21 mar 2024 | 149,47 | 150,37 | 146,90 | 147,60 | 147,60 | 24.755.600 |
20 mar 2024 | 148,00 | 148,86 | 146,74 | 148,74 | 148,74 | 21.311.500 |
19 mar 2024 | 148,16 | 148,79 | 146,08 | 147,03 | 147,03 | 24.070.400 |
18 mar 2024 | 148,61 | 152,15 | 147,17 | 147,68 | 147,68 | 69.273.700 |
15 mar 2024 | 142,50 | 143,18 | 140,03 | 141,18 | 141,18 | 49.460.600 |
14 mar 2024 | 141,19 | 143,59 | 140,46 | 143,10 | 143,10 | 42.753.400 |
13 mar 2024 | 139,00 | 141,09 | 138,99 | 139,79 | 139,79 | 23.347.200 |
12 mar 2024 | 137,03 | 139,38 | 137,03 | 138,50 | 138,50 | 27.563.400 |
11 mar 2024 | 136,13 | 139,10 | 136,13 | 137,67 | 137,67 | 32.437.800 |
08 mar 2024 | 134,21 | 138,09 | 134,00 | 135,41 | 135,41 | 39.343.100 |
07 mar 2024 | 132,79 | 134,94 | 131,61 | 134,38 | 134,38 | 37.738.200 |
06 mar 2024 | 133,12 | 133,58 | 130,85 | 131,40 | 131,40 | 35.318.600 |
05 mar 2024 | 131,88 | 133,24 | 130,67 | 132,67 | 132,67 | 40.194.800 |
04 mar 2024 | 135,66 | 135,66 | 131,91 | 133,35 | 133,35 | 55.999.400 |
01 mar 2024 | 138,43 | 138,87 | 136,92 | 137,14 | 137,14 | 31.119.500 |
29 feb 2024 | 137,28 | 138,86 | 136,40 | 138,46 | 138,46 | 42.133.000 |
28 feb 2024 | 137,90 | 138,01 | 135,41 | 136,38 | 136,38 | 37.328.600 |
27 feb 2024 | 138,02 | 139,25 | 137,09 | 138,88 | 138,88 | 33.099.200 |
26 feb 2024 | 142,14 | 142,44 | 137,39 | 137,57 | 137,57 | 53.641.800 |
23 feb 2024 | 143,67 | 144,68 | 143,43 | 143,96 | 143,96 | 19.493.800 |
22 feb 2024 | 144,93 | 145,00 | 142,80 | 144,09 | 144,09 | 27.191.900 |
21 feb 2024 | 141,45 | 142,69 | 140,68 | 142,55 | 142,55 | 23.315.700 |
20 feb 2024 | 139,66 | 142,08 | 139,49 | 141,12 | 141,12 | 25.144.700 |
16 feb 2024 | 142,99 | 143,19 | 140,14 | 140,52 | 140,52 | 31.451.100 |
15 feb 2024 | 143,14 | 143,52 | 140,46 | 142,77 | 142,77 | 37.590.700 |
14 feb 2024 | 146,08 | 146,52 | 144,09 | 145,94 | 145,94 | 22.704.200 |
13 feb 2024 | 144,92 | 146,67 | 143,69 | 145,14 | 145,14 | 27.837.700 |
12 feb 2024 | 148,42 | 149,34 | 147,37 | 147,53 | 147,53 | 21.564.100 |
09 feb 2024 | 146,68 | 149,44 | 146,18 | 149,00 | 149,00 | 26.829.500 |
08 feb 2024 | 145,83 | 146,33 | 145,10 | 145,91 | 145,91 | 22.563.800 |
07 feb 2024 | 144,76 | 145,62 | 143,93 | 145,54 | 145,54 | 25.208.900 |
06 feb 2024 | 144,65 | 145,36 | 143,19 | 144,10 | 144,10 | 29.128.200 |
05 feb 2024 | 142,82 | 145,47 | 142,78 | 143,68 | 143,68 | 38.505.400 |
02 feb 2024 | 139,26 | 142,62 | 136,50 | 142,38 | 142,38 | 62.470.600 |
01 feb 2024 | 142,12 | 143,06 | 140,79 | 141,16 | 141,16 | 40.466.500 |
31 gen 2024 | 143,62 | 144,00 | 139,87 | 140,10 | 140,10 | 71.910.000 |
30 gen 2024 | 152,80 | 153,62 | 151,19 | 151,46 | 151,46 | 36.331.800 |
29 gen 2024 | 152,06 | 153,78 | 151,43 | 153,51 | 153,51 | 27.784.300 |
26 gen 2024 | 151,10 | 152,54 | 151,01 | 152,19 | 152,19 | 26.115.500 |
25 gen 2024 | 150,07 | 153,05 | 149,54 | 151,87 | 151,87 | 29.149.100 |
24 gen 2024 | 148,54 | 149,85 | 148,10 | 148,70 | 148,70 | 25.233.500 |
23 gen 2024 | 145,89 | 147,18 | 145,50 | 147,04 | 147,04 | 21.636.100 |
22 gen 2024 | 147,10 | 148,39 | 145,84 | 145,99 | 145,99 | 32.200.400 |
19 gen 2024 | 144,74 | 146,45 | 144,38 | 146,38 | 146,38 | 33.300.700 |
18 gen 2024 | 142,05 | 144,21 | 141,99 | 143,48 | 143,48 | 25.746.400 |
17 gen 2024 | 141,35 | 141,84 | 138,90 | 141,47 | 141,47 | 20.968.600 |
16 gen 2024 | 142,00 | 144,35 | 141,45 | 142,49 | 142,49 | 22.670.500 |
12 gen 2024 | 142,67 | 143,20 | 141,82 | 142,65 | 142,65 | 18.768.600 |
11 gen 2024 | 143,49 | 145,22 | 140,64 | 142,08 | 142,08 | 24.008.700 |
10 gen 2024 | 141,00 | 143,00 | 140,91 | 142,28 | 142,28 | 21.320.200 |
09 gen 2024 | 138,50 | 141,49 | 138,15 | 140,95 | 140,95 | 24.759.600 |
08 gen 2024 | 136,29 | 139,01 | 136,26 | 138,84 | 138,84 | 21.404.000 |
05 gen 2024 | 136,75 | 137,16 | 135,15 | 135,73 | 135,73 | 22.506.000 |
04 gen 2024 | 138,42 | 139,16 | 136,35 | 136,39 | 136,39 | 27.137.700 |
03 gen 2024 | 137,25 | 139,63 | 137,08 | 138,92 | 138,92 | 24.212.100 |
02 gen 2024 | 138,55 | 139,45 | 136,48 | 138,17 | 138,17 | 23.711.200 |
29 dic 2023 | 139,63 | 140,36 | 138,78 | 139,69 | 139,69 | 18.727.200 |
28 dic 2023 | 140,78 | 141,14 | 139,75 | 140,23 | 140,23 | 16.045.700 |
27 dic 2023 | 141,59 | 142,08 | 139,89 | 140,37 | 140,37 | 19.628.600 |
26 dic 2023 | 141,59 | 142,68 | 141,19 | 141,52 | 141,52 | 16.780.300 |
22 dic 2023 | 140,77 | 141,99 | 140,71 | 141,49 | 141,49 | 26.514.600 |
21 dic 2023 | 139,49 | 140,69 | 139,18 | 140,42 | 140,42 | 27.488.300 |
20 dic 2023 | 138,97 | 141,70 | 138,07 | 138,34 | 138,34 | 49.107.200 |
19 dic 2023 | 136,84 | 137,47 | 136,08 | 136,65 | 136,65 | 25.476.800 |
18 dic 2023 | 132,63 | 137,15 | 132,43 | 135,80 | 135,80 | 32.258.000 |
15 dic 2023 | 131,62 | 133,51 | 131,18 | 132,60 | 132,60 | 50.815.200 |
14 dic 2023 | 133,38 | 133,72 | 129,69 | 131,94 | 131,94 | 38.722.400 |
13 dic 2023 | 133,38 | 133,50 | 131,57 | 132,57 | 132,57 | 30.104.800 |
12 dic 2023 | 131,81 | 133,00 | 131,26 | 132,52 | 132,52 | 29.032.800 |
11 dic 2023 | 132,38 | 133,34 | 131,36 | 133,29 | 133,29 | 31.138.000 |
*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...