Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 167,59 | 170,30 | 167,81 | 169,87 | 169,87 | 248.011 |
08 mag 2024 | 167,01 | 167,94 | 166,23 | 167,45 | 167,45 | 242.000 |
07 mag 2024 | 168,88 | 169,24 | 165,94 | 166,92 | 166,92 | 375.000 |
06 mag 2024 | 169,62 | 170,76 | 167,20 | 169,15 | 169,15 | 656.700 |
03 mag 2024 | 169,47 | 169,50 | 167,34 | 168,89 | 168,89 | 397.800 |
02 mag 2024 | 167,45 | 168,37 | 165,66 | 168,01 | 168,01 | 422.800 |
01 mag 2024 | 166,12 | 166,80 | 165,51 | 166,06 | 166,06 | 266.200 |
30 apr 2024 | 167,16 | 167,39 | 165,27 | 165,85 | 165,85 | 298.300 |
29 apr 2024 | 167,64 | 167,99 | 166,42 | 167,00 | 167,00 | 253.700 |
26 apr 2024 | 167,47 | 169,25 | 166,48 | 166,72 | 166,72 | 405.500 |
25 apr 2024 | 164,23 | 166,89 | 162,50 | 166,87 | 166,87 | 277.800 |
24 apr 2024 | 166,42 | 167,13 | 163,58 | 165,07 | 165,07 | 200.300 |
23 apr 2024 | 162,88 | 167,28 | 162,88 | 165,84 | 165,84 | 280.100 |
22 apr 2024 | 160,43 | 162,83 | 160,43 | 161,87 | 161,87 | 235.900 |
19 apr 2024 | 159,99 | 161,69 | 159,03 | 159,77 | 159,77 | 169.900 |
18 apr 2024 | 161,14 | 162,58 | 159,32 | 159,42 | 159,42 | 201.500 |
17 apr 2024 | 161,64 | 161,64 | 158,26 | 160,06 | 160,06 | 222.900 |
16 apr 2024 | 157,35 | 161,63 | 156,51 | 160,46 | 160,46 | 225.100 |
15 apr 2024 | 157,75 | 160,22 | 155,89 | 157,26 | 157,26 | 274.800 |
12 apr 2024 | 157,64 | 158,43 | 155,19 | 156,03 | 156,03 | 240.300 |
11 apr 2024 | 155,51 | 158,12 | 153,93 | 157,73 | 157,73 | 193.800 |
10 apr 2024 | 150,79 | 155,39 | 150,74 | 154,65 | 154,65 | 240.700 |
09 apr 2024 | 152,28 | 152,79 | 150,39 | 152,45 | 152,45 | 87.300 |
08 apr 2024 | 153,67 | 154,57 | 152,75 | 153,05 | 153,05 | 200.800 |
05 apr 2024 | 151,61 | 153,50 | 151,61 | 153,24 | 153,24 | 138.600 |
04 apr 2024 | 153,97 | 153,97 | 151,23 | 152,27 | 152,27 | 263.800 |
03 apr 2024 | 151,84 | 152,87 | 151,54 | 152,28 | 152,28 | 199.500 |
02 apr 2024 | 152,00 | 152,00 | 150,25 | 151,84 | 151,84 | 193.000 |
01 apr 2024 | 154,31 | 154,88 | 151,29 | 152,49 | 152,49 | 188.400 |
28 mar 2024 | 155,97 | 156,52 | 153,81 | 153,94 | 153,94 | 290.800 |
27 mar 2024 | 153,59 | 156,31 | 153,59 | 156,25 | 156,25 | 120.600 |
26 mar 2024 | 153,36 | 154,04 | 152,70 | 153,66 | 153,66 | 160.100 |
25 mar 2024 | 156,37 | 156,75 | 153,21 | 153,28 | 153,28 | 125.100 |
22 mar 2024 | 154,75 | 155,55 | 153,67 | 155,54 | 155,54 | 151.400 |
21 mar 2024 | 154,62 | 155,43 | 153,27 | 153,62 | 153,62 | 160.700 |
20 mar 2024 | 151,78 | 155,14 | 151,78 | 154,52 | 154,52 | 155.700 |
19 mar 2024 | 151,63 | 152,55 | 151,19 | 152,42 | 152,42 | 162.600 |
18 mar 2024 | 151,37 | 152,64 | 150,68 | 150,98 | 150,98 | 155.900 |
15 mar 2024 | 149,25 | 151,33 | 148,83 | 150,30 | 150,30 | 342.900 |
14 mar 2024 | 151,98 | 151,98 | 149,13 | 149,51 | 149,51 | 140.800 |
13 mar 2024 | 148,69 | 151,41 | 148,69 | 151,30 | 151,30 | 204.500 |
12 mar 2024 | 147,74 | 149,61 | 146,92 | 149,17 | 149,17 | 151.100 |
11 mar 2024 | 149,63 | 149,63 | 147,47 | 147,85 | 147,85 | 135.700 |
08 mar 2024 | 152,14 | 152,46 | 148,85 | 150,18 | 150,18 | 175.600 |
07 mar 2024 | 153,07 | 154,16 | 151,84 | 152,26 | 152,26 | 119.300 |
06 mar 2024 | 153,48 | 154,06 | 152,57 | 153,13 | 153,13 | 141.900 |
05 mar 2024 | 157,62 | 157,71 | 152,65 | 153,13 | 153,13 | 187.000 |
04 mar 2024 | 155,98 | 157,48 | 155,59 | 157,20 | 157,20 | 238.800 |
01 mar 2024 | 154,64 | 156,08 | 154,08 | 155,89 | 155,89 | 169.000 |
29 feb 2024 | 153,52 | 156,62 | 151,43 | 155,59 | 155,59 | 1.193.800 |
28 feb 2024 | 155,15 | 155,67 | 153,16 | 153,17 | 153,17 | 216.100 |
27 feb 2024 | 158,27 | 159,50 | 153,79 | 155,04 | 155,04 | 366.400 |
26 feb 2024 | 162,20 | 162,20 | 159,83 | 160,50 | 160,50 | 182.100 |
23 feb 2024 | 161,37 | 162,15 | 161,03 | 161,37 | 161,37 | 272.700 |
22 feb 2024 | 156,91 | 161,47 | 156,91 | 161,46 | 161,46 | 200.900 |
21 feb 2024 | 156,25 | 157,51 | 155,90 | 157,19 | 157,19 | 172.100 |
20 feb 2024 | 157,00 | 157,32 | 155,76 | 156,01 | 156,01 | 302.100 |
16 feb 2024 | 157,08 | 158,22 | 155,88 | 157,19 | 157,19 | 465.900 |
15 feb 2024 | 155,93 | 156,92 | 153,77 | 156,36 | 156,36 | 322.400 |
14 feb 2024 | 151,75 | 154,95 | 151,24 | 154,86 | 154,86 | 645.400 |
13 feb 2024 | 146,99 | 151,78 | 146,48 | 150,88 | 150,88 | 672.200 |
12 feb 2024 | 148,02 | 148,93 | 147,62 | 148,23 | 148,23 | 144.100 |
09 feb 2024 | 147,81 | 149,19 | 147,11 | 148,54 | 148,54 | 158.700 |
08 feb 2024 | 149,84 | 150,49 | 147,54 | 147,55 | 147,55 | 232.300 |
07 feb 2024 | 147,37 | 150,45 | 147,37 | 149,52 | 149,52 | 269.100 |
06 feb 2024 | 146,15 | 147,77 | 145,38 | 147,39 | 147,39 | 258.800 |
05 feb 2024 | 144,13 | 146,01 | 143,51 | 145,61 | 145,61 | 240.500 |
02 feb 2024 | 143,83 | 145,09 | 143,28 | 144,92 | 144,92 | 154.000 |
01 feb 2024 | 142,05 | 144,95 | 140,27 | 144,92 | 144,92 | 207.500 |
31 gen 2024 | 143,39 | 143,79 | 141,28 | 141,47 | 141,47 | 239.200 |
30 gen 2024 | 144,16 | 144,20 | 142,75 | 143,32 | 143,32 | 195.600 |
29 gen 2024 | 144,19 | 144,45 | 143,08 | 144,21 | 144,21 | 176.700 |
26 gen 2024 | 144,44 | 145,06 | 143,18 | 144,09 | 144,09 | 184.100 |
25 gen 2024 | 141,04 | 144,50 | 141,04 | 144,46 | 144,46 | 299.800 |
24 gen 2024 | 141,07 | 142,26 | 140,17 | 140,32 | 140,32 | 339.700 |
23 gen 2024 | 141,35 | 142,09 | 139,42 | 140,64 | 140,64 | 360.100 |
22 gen 2024 | 139,14 | 141,39 | 139,10 | 140,78 | 140,78 | 187.100 |
19 gen 2024 | 139,48 | 139,56 | 137,77 | 138,60 | 138,60 | 361.500 |
18 gen 2024 | 135,69 | 138,56 | 135,18 | 138,49 | 138,49 | 518.200 |
17 gen 2024 | 133,31 | 136,62 | 133,11 | 135,18 | 135,18 | 254.300 |
16 gen 2024 | 136,07 | 136,07 | 132,96 | 134,45 | 134,45 | 763.700 |
12 gen 2024 | 136,71 | 138,71 | 135,17 | 136,08 | 136,08 | 504.000 |
11 gen 2024 | 135,00 | 136,60 | 133,80 | 136,33 | 136,33 | 1.332.800 |
10 gen 2024 | 134,88 | 136,22 | 134,48 | 135,19 | 135,19 | 670.000 |
09 gen 2024 | 135,58 | 135,58 | 133,55 | 134,39 | 134,39 | 721.100 |
08 gen 2024 | 136,50 | 136,67 | 134,18 | 136,38 | 136,38 | 811.500 |
05 gen 2024 | 137,94 | 139,13 | 135,76 | 136,45 | 136,45 | 346.300 |
04 gen 2024 | 138,74 | 140,28 | 138,33 | 138,41 | 138,41 | 146.400 |
03 gen 2024 | 140,29 | 141,38 | 138,21 | 138,51 | 138,51 | 136.100 |
03 gen 2024 | 0.1 Dividendo |
02 gen 2024 | 141,72 | 143,10 | 141,01 | 141,53 | 141,43 | 194.700 |
29 dic 2023 | 141,70 | 143,11 | 141,70 | 142,44 | 142,34 | 189.100 |
28 dic 2023 | 142,25 | 143,04 | 142,12 | 142,49 | 142,39 | 87.700 |
27 dic 2023 | 142,82 | 143,32 | 142,31 | 142,68 | 142,58 | 114.300 |
26 dic 2023 | 143,33 | 144,21 | 142,77 | 143,08 | 142,98 | 118.500 |
22 dic 2023 | 142,83 | 143,95 | 141,93 | 143,18 | 143,08 | 156.100 |
21 dic 2023 | 139,15 | 142,32 | 139,07 | 142,08 | 141,98 | 332.900 |
20 dic 2023 | 144,13 | 144,13 | 138,36 | 138,38 | 138,28 | 559.200 |
19 dic 2023 | 148,36 | 149,98 | 143,68 | 145,28 | 145,18 | 630.000 |
18 dic 2023 | 142,92 | 146,93 | 142,92 | 145,32 | 145,22 | 912.500 |
*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...