Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 159,87 | 161,71 | 158,23 | 160,70 | 160,70 | 88.899 |
27 mar 2024 | 156,70 | 160,12 | 155,01 | 159,88 | 159,88 | 215.900 |
26 mar 2024 | 160,04 | 160,35 | 157,09 | 157,39 | 157,39 | 229.100 |
25 mar 2024 | 159,60 | 161,64 | 158,09 | 159,10 | 159,10 | 233.700 |
22 mar 2024 | 159,52 | 161,10 | 156,14 | 159,81 | 159,81 | 267.500 |
21 mar 2024 | 157,98 | 160,53 | 156,59 | 160,25 | 160,25 | 401.800 |
20 mar 2024 | 155,49 | 157,53 | 154,00 | 157,34 | 157,34 | 212.500 |
19 mar 2024 | 154,00 | 156,76 | 153,84 | 156,39 | 156,39 | 216.500 |
18 mar 2024 | 153,93 | 153,93 | 151,13 | 153,56 | 153,56 | 384.300 |
15 mar 2024 | 149,55 | 154,58 | 149,55 | 152,54 | 152,54 | 408.800 |
14 mar 2024 | 147,26 | 150,29 | 146,64 | 150,14 | 150,14 | 426.100 |
13 mar 2024 | 145,00 | 149,17 | 144,75 | 145,87 | 145,87 | 249.500 |
12 mar 2024 | 145,47 | 145,95 | 141,84 | 144,67 | 144,67 | 168.500 |
11 mar 2024 | 147,05 | 147,43 | 143,74 | 144,88 | 144,88 | 217.600 |
08 mar 2024 | 147,63 | 149,68 | 145,20 | 148,12 | 148,12 | 327.400 |
07 mar 2024 | 145,50 | 148,47 | 145,50 | 147,74 | 147,74 | 173.300 |
06 mar 2024 | 144,95 | 146,45 | 142,88 | 144,70 | 144,70 | 252.000 |
05 mar 2024 | 142,48 | 145,03 | 141,47 | 143,64 | 143,64 | 146.400 |
04 mar 2024 | 143,16 | 144,38 | 141,90 | 142,80 | 142,80 | 299.200 |
01 mar 2024 | 142,35 | 144,42 | 141,33 | 142,00 | 142,00 | 150.400 |
29 feb 2024 | 143,90 | 145,33 | 141,03 | 141,99 | 141,99 | 391.900 |
28 feb 2024 | 147,14 | 151,67 | 142,13 | 142,26 | 142,26 | 336.500 |
27 feb 2024 | 141,02 | 142,22 | 139,40 | 141,79 | 141,79 | 271.400 |
26 feb 2024 | 140,73 | 141,70 | 139,03 | 141,13 | 141,13 | 253.700 |
23 feb 2024 | 139,70 | 141,23 | 137,79 | 140,55 | 140,55 | 121.900 |
22 feb 2024 | 141,43 | 143,60 | 140,84 | 141,78 | 141,78 | 224.600 |
21 feb 2024 | 134,71 | 142,81 | 134,71 | 142,72 | 142,72 | 621.600 |
20 feb 2024 | 133,19 | 133,68 | 130,69 | 132,78 | 132,78 | 180.600 |
16 feb 2024 | 135,15 | 136,18 | 133,09 | 134,33 | 134,33 | 224.100 |
15 feb 2024 | 129,00 | 136,15 | 129,00 | 134,58 | 134,58 | 327.400 |
14 feb 2024 | 128,11 | 129,76 | 126,78 | 128,50 | 128,50 | 264.200 |
13 feb 2024 | 127,36 | 127,53 | 125,41 | 126,98 | 126,98 | 135.800 |
12 feb 2024 | 126,55 | 130,65 | 126,55 | 128,74 | 128,74 | 132.200 |
09 feb 2024 | 125,43 | 127,33 | 124,38 | 126,74 | 126,74 | 176.400 |
08 feb 2024 | 123,81 | 126,13 | 123,59 | 125,91 | 125,91 | 166.600 |
07 feb 2024 | 124,26 | 125,20 | 122,84 | 123,56 | 123,56 | 88.500 |
06 feb 2024 | 121,30 | 124,82 | 121,14 | 124,02 | 124,02 | 120.700 |
05 feb 2024 | 123,35 | 124,29 | 120,98 | 121,87 | 121,87 | 140.700 |
02 feb 2024 | 124,44 | 125,10 | 122,79 | 124,46 | 124,46 | 185.400 |
01 feb 2024 | 127,88 | 129,46 | 123,52 | 124,71 | 124,71 | 220.400 |
31 gen 2024 | 132,54 | 132,88 | 126,21 | 126,90 | 126,90 | 293.100 |
30 gen 2024 | 129,01 | 132,46 | 129,01 | 132,29 | 132,29 | 105.400 |
29 gen 2024 | 130,81 | 130,81 | 128,37 | 129,65 | 129,65 | 89.400 |
26 gen 2024 | 132,31 | 132,31 | 128,98 | 131,04 | 131,04 | 115.300 |
25 gen 2024 | 131,36 | 132,01 | 129,10 | 131,89 | 131,89 | 135.600 |
24 gen 2024 | 128,56 | 129,93 | 127,94 | 129,92 | 129,92 | 146.400 |
23 gen 2024 | 127,27 | 128,84 | 126,01 | 127,26 | 127,26 | 84.100 |
22 gen 2024 | 126,00 | 128,46 | 126,00 | 127,09 | 127,09 | 128.100 |
19 gen 2024 | 126,64 | 126,64 | 124,27 | 126,45 | 126,45 | 118.700 |
18 gen 2024 | 124,13 | 127,13 | 122,75 | 126,43 | 126,43 | 218.500 |
17 gen 2024 | 123,78 | 124,00 | 122,28 | 122,96 | 122,96 | 138.000 |
16 gen 2024 | 125,05 | 126,09 | 122,45 | 122,78 | 122,78 | 116.400 |
12 gen 2024 | 126,85 | 126,85 | 124,21 | 126,01 | 126,01 | 159.400 |
11 gen 2024 | 123,11 | 126,41 | 123,11 | 124,06 | 124,06 | 174.000 |
10 gen 2024 | 126,15 | 126,98 | 125,29 | 125,96 | 125,96 | 147.400 |
09 gen 2024 | 125,00 | 127,36 | 122,31 | 126,82 | 126,82 | 234.300 |
08 gen 2024 | 124,35 | 126,01 | 119,75 | 125,86 | 125,86 | 258.600 |
05 gen 2024 | 127,42 | 127,42 | 124,13 | 125,34 | 125,34 | 307.300 |
04 gen 2024 | 133,38 | 133,38 | 127,35 | 127,89 | 127,89 | 203.100 |
03 gen 2024 | 131,63 | 134,47 | 129,07 | 132,08 | 132,08 | 237.800 |
02 gen 2024 | 134,17 | 136,32 | 132,81 | 134,09 | 134,09 | 115.400 |
29 dic 2023 | 134,09 | 135,26 | 132,40 | 133,20 | 133,20 | 149.300 |
28 dic 2023 | 136,41 | 137,43 | 133,37 | 134,13 | 134,13 | 153.700 |
27 dic 2023 | 138,09 | 138,77 | 134,40 | 136,41 | 136,41 | 79.000 |
26 dic 2023 | 136,34 | 138,23 | 135,54 | 137,32 | 137,32 | 104.700 |
22 dic 2023 | 136,91 | 137,16 | 134,21 | 135,30 | 135,30 | 127.900 |
21 dic 2023 | 132,35 | 136,06 | 130,99 | 135,97 | 135,97 | 133.000 |
20 dic 2023 | 133,87 | 134,75 | 130,93 | 131,18 | 131,18 | 200.600 |
19 dic 2023 | 132,43 | 133,50 | 130,84 | 133,06 | 133,06 | 206.500 |
18 dic 2023 | 132,27 | 133,61 | 131,01 | 131,96 | 131,96 | 181.200 |
15 dic 2023 | 131,02 | 132,50 | 128,31 | 129,89 | 129,89 | 347.200 |
14 dic 2023 | 130,87 | 132,78 | 129,60 | 130,93 | 130,93 | 300.900 |
13 dic 2023 | 128,82 | 131,10 | 127,00 | 130,90 | 130,90 | 298.200 |
12 dic 2023 | 128,50 | 130,00 | 125,67 | 128,58 | 128,58 | 639.700 |
11 dic 2023 | 133,58 | 134,75 | 130,08 | 132,08 | 132,08 | 255.000 |
08 dic 2023 | 135,08 | 135,61 | 133,58 | 134,85 | 134,85 | 159.200 |
07 dic 2023 | 133,50 | 134,46 | 130,17 | 133,65 | 133,65 | 158.100 |
06 dic 2023 | 136,56 | 137,98 | 133,80 | 133,84 | 133,84 | 139.400 |
05 dic 2023 | 138,52 | 139,36 | 137,35 | 137,92 | 137,92 | 137.400 |
04 dic 2023 | 136,28 | 139,34 | 136,28 | 138,05 | 138,05 | 220.700 |
01 dic 2023 | 136,54 | 140,83 | 136,54 | 137,94 | 137,94 | 134.200 |
30 nov 2023 | 132,95 | 138,18 | 132,81 | 137,04 | 137,04 | 210.000 |
29 nov 2023 | 133,76 | 133,93 | 131,62 | 131,77 | 131,77 | 135.500 |
28 nov 2023 | 133,72 | 135,16 | 131,10 | 131,61 | 131,61 | 186.500 |
27 nov 2023 | 132,47 | 134,03 | 130,98 | 133,75 | 133,75 | 136.800 |
24 nov 2023 | 132,13 | 134,63 | 132,13 | 133,13 | 133,13 | 60.900 |
22 nov 2023 | 130,54 | 134,05 | 130,54 | 132,61 | 132,61 | 153.500 |
21 nov 2023 | 130,00 | 132,98 | 129,00 | 132,51 | 132,51 | 136.700 |
20 nov 2023 | 129,77 | 131,46 | 129,47 | 130,69 | 130,69 | 104.300 |
17 nov 2023 | 128,51 | 130,72 | 126,39 | 129,09 | 129,09 | 147.600 |
16 nov 2023 | 127,56 | 128,56 | 124,05 | 127,31 | 127,31 | 129.200 |
15 nov 2023 | 128,05 | 130,57 | 127,50 | 128,74 | 128,74 | 86.200 |
14 nov 2023 | 127,61 | 129,15 | 126,47 | 128,38 | 128,38 | 118.900 |
13 nov 2023 | 125,43 | 128,26 | 125,01 | 126,38 | 126,38 | 127.700 |
10 nov 2023 | 126,08 | 126,57 | 123,91 | 124,17 | 124,17 | 92.100 |
09 nov 2023 | 127,00 | 129,45 | 124,59 | 124,91 | 124,91 | 140.500 |
08 nov 2023 | 125,78 | 128,14 | 124,07 | 126,80 | 126,80 | 164.000 |
07 nov 2023 | 126,26 | 127,43 | 122,00 | 126,41 | 126,41 | 176.600 |
06 nov 2023 | 132,55 | 133,44 | 127,15 | 128,10 | 128,10 | 181.400 |
03 nov 2023 | 134,33 | 134,69 | 130,73 | 133,17 | 133,17 | 207.400 |
*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...