Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 152,87 | 153,35 | 150,03 | 152,20 | 152,20 | 594.400 |
09 mag 2024 | 142,00 | 152,50 | 139,68 | 152,27 | 152,27 | 1.476.100 |
08 mag 2024 | 149,23 | 149,68 | 147,42 | 147,82 | 147,82 | 949.400 |
07 mag 2024 | 151,01 | 151,95 | 150,38 | 150,40 | 150,40 | 540.400 |
06 mag 2024 | 151,64 | 152,28 | 150,27 | 151,36 | 151,36 | 454.600 |
03 mag 2024 | 153,14 | 153,99 | 150,42 | 150,50 | 150,50 | 383.700 |
02 mag 2024 | 150,35 | 151,70 | 149,15 | 151,68 | 151,68 | 474.500 |
01 mag 2024 | 148,44 | 151,35 | 147,53 | 149,01 | 149,01 | 464.200 |
30 apr 2024 | 150,99 | 151,22 | 148,65 | 148,79 | 148,79 | 510.200 |
29 apr 2024 | 151,74 | 153,82 | 151,22 | 152,21 | 152,21 | 449.000 |
26 apr 2024 | 151,36 | 152,58 | 151,12 | 151,32 | 151,32 | 375.500 |
25 apr 2024 | 150,34 | 152,29 | 149,75 | 151,26 | 151,26 | 360.100 |
24 apr 2024 | 152,10 | 156,01 | 150,92 | 151,83 | 151,83 | 719.000 |
23 apr 2024 | 146,47 | 150,20 | 146,47 | 149,81 | 149,81 | 655.400 |
22 apr 2024 | 147,83 | 148,63 | 145,90 | 146,58 | 146,58 | 541.600 |
19 apr 2024 | 147,36 | 149,28 | 145,19 | 146,37 | 146,37 | 493.800 |
18 apr 2024 | 149,51 | 149,82 | 147,53 | 147,80 | 147,80 | 428.000 |
17 apr 2024 | 149,70 | 150,24 | 148,06 | 148,84 | 148,84 | 679.600 |
16 apr 2024 | 150,75 | 151,07 | 148,87 | 149,75 | 149,75 | 492.500 |
15 apr 2024 | 155,03 | 155,72 | 150,96 | 152,00 | 152,00 | 513.700 |
12 apr 2024 | 155,05 | 156,19 | 152,54 | 152,75 | 152,75 | 564.200 |
11 apr 2024 | 155,04 | 157,27 | 154,30 | 156,98 | 156,98 | 374.400 |
10 apr 2024 | 155,62 | 156,99 | 155,17 | 155,89 | 155,89 | 393.600 |
09 apr 2024 | 157,26 | 157,83 | 154,72 | 157,37 | 157,37 | 606.000 |
08 apr 2024 | 157,29 | 158,13 | 156,63 | 157,29 | 157,29 | 727.400 |
05 apr 2024 | 155,89 | 157,94 | 155,12 | 157,17 | 157,17 | 327.000 |
04 apr 2024 | 159,33 | 159,63 | 155,03 | 155,80 | 155,80 | 309.700 |
03 apr 2024 | 154,87 | 157,72 | 154,87 | 157,48 | 157,48 | 381.700 |
02 apr 2024 | 156,71 | 157,05 | 154,88 | 155,47 | 155,47 | 349.300 |
01 apr 2024 | 159,67 | 159,98 | 157,56 | 158,11 | 158,11 | 399.200 |
28 mar 2024 | 161,36 | 161,50 | 159,44 | 159,62 | 159,62 | 431.700 |
27 mar 2024 | 160,50 | 161,06 | 159,32 | 160,84 | 160,84 | 384.600 |
26 mar 2024 | 159,00 | 160,51 | 158,19 | 159,32 | 159,32 | 616.200 |
25 mar 2024 | 159,69 | 160,12 | 157,80 | 157,85 | 157,85 | 755.900 |
22 mar 2024 | 158,47 | 159,91 | 158,23 | 159,15 | 159,15 | 376.700 |
21 mar 2024 | 159,70 | 159,94 | 158,08 | 159,44 | 159,44 | 374.400 |
20 mar 2024 | 156,73 | 158,68 | 156,73 | 158,30 | 158,30 | 487.500 |
19 mar 2024 | 155,58 | 157,53 | 155,58 | 157,11 | 157,11 | 394.600 |
18 mar 2024 | 154,80 | 157,10 | 153,83 | 156,12 | 156,12 | 494.100 |
15 mar 2024 | 153,73 | 156,06 | 153,06 | 153,60 | 153,60 | 936.300 |
14 mar 2024 | 157,09 | 157,25 | 154,48 | 156,13 | 156,13 | 457.500 |
13 mar 2024 | 156,98 | 158,35 | 156,57 | 157,02 | 157,02 | 789.600 |
12 mar 2024 | 154,58 | 156,95 | 153,95 | 156,51 | 156,51 | 502.100 |
11 mar 2024 | 154,10 | 155,73 | 152,85 | 154,17 | 154,17 | 704.000 |
08 mar 2024 | 156,98 | 158,64 | 156,02 | 156,70 | 156,70 | 540.100 |
07 mar 2024 | 157,53 | 158,51 | 155,76 | 156,65 | 156,65 | 756.100 |
06 mar 2024 | 158,57 | 159,81 | 157,33 | 157,34 | 157,34 | 966.400 |
05 mar 2024 | 156,90 | 158,80 | 156,82 | 157,83 | 157,83 | 749.800 |
04 mar 2024 | 157,19 | 158,32 | 156,07 | 157,52 | 157,52 | 732.700 |
01 mar 2024 | 154,52 | 158,31 | 153,71 | 157,85 | 157,85 | 918.000 |
29 feb 2024 | 151,96 | 153,83 | 150,41 | 153,59 | 153,59 | 1.329.700 |
28 feb 2024 | 150,77 | 152,79 | 150,04 | 152,24 | 152,24 | 533.300 |
27 feb 2024 | 151,65 | 151,90 | 149,22 | 151,47 | 151,47 | 1.140.600 |
27 feb 2024 | 0.15 Dividendo |
26 feb 2024 | 150,82 | 152,06 | 149,46 | 151,11 | 150,96 | 1.570.500 |
23 feb 2024 | 137,53 | 150,66 | 136,84 | 150,17 | 150,02 | 2.250.700 |
22 feb 2024 | 134,68 | 136,76 | 134,56 | 135,54 | 135,41 | 856.700 |
21 feb 2024 | 131,54 | 133,83 | 131,28 | 133,55 | 133,42 | 698.300 |
20 feb 2024 | 132,90 | 133,38 | 132,05 | 132,28 | 132,15 | 745.500 |
16 feb 2024 | 133,63 | 133,98 | 132,28 | 132,83 | 132,70 | 709.900 |
15 feb 2024 | 130,32 | 134,94 | 128,90 | 134,33 | 134,20 | 1.369.200 |
14 feb 2024 | 127,06 | 129,91 | 125,79 | 129,07 | 128,94 | 1.138.500 |
13 feb 2024 | 128,97 | 128,97 | 125,45 | 126,51 | 126,38 | 893.000 |
12 feb 2024 | 131,03 | 132,80 | 130,78 | 132,76 | 132,63 | 647.200 |
09 feb 2024 | 130,30 | 130,71 | 128,91 | 130,48 | 130,35 | 652.900 |
08 feb 2024 | 130,08 | 131,59 | 129,57 | 131,00 | 130,87 | 500.000 |
07 feb 2024 | 129,43 | 130,74 | 128,24 | 129,49 | 129,36 | 605.300 |
06 feb 2024 | 128,97 | 129,65 | 127,78 | 129,49 | 129,36 | 803.200 |
05 feb 2024 | 129,70 | 130,14 | 128,00 | 128,90 | 128,77 | 617.000 |
02 feb 2024 | 129,93 | 131,73 | 128,15 | 130,89 | 130,76 | 566.000 |
01 feb 2024 | 128,71 | 130,29 | 126,77 | 130,21 | 130,08 | 795.800 |
31 gen 2024 | 130,12 | 131,09 | 128,35 | 128,37 | 128,24 | 925.500 |
30 gen 2024 | 130,97 | 132,48 | 130,67 | 130,70 | 130,57 | 564.400 |
29 gen 2024 | 130,29 | 131,32 | 129,51 | 131,17 | 131,04 | 883.600 |
26 gen 2024 | 130,91 | 131,33 | 129,91 | 130,44 | 130,31 | 819.300 |
25 gen 2024 | 132,91 | 133,43 | 130,96 | 131,14 | 131,01 | 797.400 |
24 gen 2024 | 132,41 | 132,41 | 130,46 | 130,76 | 130,63 | 478.600 |
23 gen 2024 | 132,08 | 132,85 | 131,02 | 131,18 | 131,05 | 696.900 |
22 gen 2024 | 131,24 | 132,62 | 131,10 | 131,12 | 130,99 | 720.700 |
19 gen 2024 | 129,85 | 131,09 | 128,80 | 130,58 | 130,45 | 583.600 |
18 gen 2024 | 128,48 | 129,67 | 127,39 | 129,57 | 129,44 | 590.900 |
17 gen 2024 | 125,22 | 128,17 | 125,22 | 127,73 | 127,60 | 662.800 |
16 gen 2024 | 125,55 | 127,02 | 124,40 | 126,94 | 126,81 | 826.800 |
12 gen 2024 | 129,55 | 129,55 | 126,90 | 127,90 | 127,77 | 538.800 |
11 gen 2024 | 129,20 | 130,30 | 128,49 | 128,84 | 128,71 | 426.400 |
10 gen 2024 | 128,68 | 130,55 | 128,66 | 129,19 | 129,06 | 546.800 |
09 gen 2024 | 127,88 | 128,95 | 127,70 | 128,57 | 128,44 | 684.300 |
08 gen 2024 | 128,37 | 129,90 | 127,78 | 129,87 | 129,74 | 572.900 |
05 gen 2024 | 126,25 | 129,48 | 126,13 | 128,37 | 128,24 | 560.600 |
04 gen 2024 | 127,70 | 128,78 | 126,45 | 126,53 | 126,40 | 743.700 |
03 gen 2024 | 128,71 | 129,93 | 126,45 | 127,56 | 127,43 | 752.300 |
02 gen 2024 | 129,98 | 131,34 | 128,66 | 129,98 | 129,85 | 655.600 |
29 dic 2023 | 130,70 | 131,53 | 130,12 | 130,41 | 130,28 | 539.900 |
28 dic 2023 | 130,27 | 130,94 | 129,84 | 130,62 | 130,49 | 371.800 |
27 dic 2023 | 130,74 | 130,93 | 129,41 | 130,35 | 130,22 | 401.200 |
26 dic 2023 | 130,20 | 131,40 | 129,79 | 131,09 | 130,96 | 365.300 |
22 dic 2023 | 130,13 | 130,67 | 129,20 | 130,49 | 130,36 | 447.500 |
21 dic 2023 | 128,43 | 130,27 | 128,12 | 130,03 | 129,90 | 724.100 |
20 dic 2023 | 129,34 | 129,58 | 126,67 | 127,06 | 126,93 | 1.140.400 |
19 dic 2023 | 131,93 | 133,12 | 130,36 | 130,53 | 130,40 | 1.078.500 |
*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...