Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 158,00 | 158,85 | 155,55 | 158,70 | 158,70 | 172.652 |
25 apr 2024 | 160,00 | 160,00 | 153,60 | 156,65 | 156,65 | 238.989 |
24 apr 2024 | 159,15 | 161,35 | 158,70 | 160,00 | 160,00 | 140.636 |
23 apr 2024 | 158,00 | 159,00 | 156,50 | 158,75 | 158,75 | 156.819 |
22 apr 2024 | 156,50 | 157,65 | 155,50 | 157,60 | 157,60 | 190.368 |
19 apr 2024 | 155,65 | 156,10 | 153,55 | 155,25 | 155,25 | 158.761 |
18 apr 2024 | 157,00 | 157,40 | 152,95 | 155,25 | 155,25 | 292.264 |
17 apr 2024 | 158,30 | 159,25 | 156,80 | 157,10 | 157,10 | 210.832 |
16 apr 2024 | 159,40 | 159,80 | 157,55 | 158,25 | 158,25 | 225.201 |
15 apr 2024 | 160,20 | 162,30 | 159,45 | 160,05 | 160,05 | 296.385 |
12 apr 2024 | 157,05 | 159,65 | 156,60 | 158,80 | 158,80 | 233.162 |
11 apr 2024 | 155,65 | 156,95 | 155,00 | 156,30 | 156,30 | 184.606 |
10 apr 2024 | 154,55 | 156,25 | 152,55 | 154,95 | 154,95 | 235.084 |
09 apr 2024 | 161,80 | 161,80 | 153,10 | 154,60 | 154,60 | 484.520 |
08 apr 2024 | 159,35 | 162,55 | 159,15 | 162,55 | 162,55 | 236.983 |
05 apr 2024 | 157,50 | 159,00 | 156,25 | 159,00 | 159,00 | 219.365 |
04 apr 2024 | 159,55 | 159,65 | 157,90 | 157,90 | 157,90 | 185.036 |
03 apr 2024 | 158,30 | 159,60 | 157,75 | 159,50 | 159,50 | 193.183 |
02 apr 2024 | 157,00 | 159,55 | 156,75 | 157,30 | 157,30 | 246.201 |
28 mar 2024 | 158,55 | 159,70 | 157,50 | 158,05 | 158,05 | 256.651 |
27 mar 2024 | 161,55 | 162,00 | 158,60 | 158,60 | 158,60 | 235.430 |
26 mar 2024 | 161,00 | 161,60 | 160,05 | 160,95 | 160,95 | 287.092 |
25 mar 2024 | 157,80 | 161,00 | 157,80 | 160,25 | 160,25 | 389.864 |
22 mar 2024 | 155,00 | 157,65 | 154,60 | 157,20 | 157,20 | 256.782 |
21 mar 2024 | 154,40 | 155,05 | 152,90 | 155,05 | 155,05 | 418.711 |
20 mar 2024 | 151,50 | 153,50 | 150,30 | 152,90 | 152,90 | 367.254 |
19 mar 2024 | 149,20 | 151,40 | 148,70 | 151,15 | 151,15 | 318.726 |
18 mar 2024 | 147,40 | 150,30 | 147,10 | 148,60 | 148,60 | 255.102 |
15 mar 2024 | 146,50 | 147,15 | 145,70 | 146,65 | 146,65 | 599.596 |
14 mar 2024 | 144,50 | 147,15 | 144,35 | 146,05 | 146,05 | 335.081 |
13 mar 2024 | 142,95 | 144,60 | 142,05 | 143,75 | 143,75 | 257.965 |
12 mar 2024 | 141,45 | 143,30 | 141,20 | 142,35 | 142,35 | 364.314 |
11 mar 2024 | 142,90 | 142,90 | 140,70 | 140,70 | 140,70 | 410.362 |
08 mar 2024 | 146,60 | 146,60 | 142,90 | 143,25 | 143,25 | 379.002 |
07 mar 2024 | 146,80 | 147,20 | 145,55 | 145,90 | 145,90 | 245.818 |
06 mar 2024 | 151,00 | 151,00 | 146,70 | 147,00 | 147,00 | 451.430 |
05 mar 2024 | 145,00 | 151,40 | 143,35 | 150,90 | 150,90 | 669.756 |
04 mar 2024 | 136,00 | 138,60 | 135,85 | 138,35 | 138,35 | 351.633 |
01 mar 2024 | 137,50 | 138,25 | 135,40 | 135,40 | 135,40 | 236.008 |
29 feb 2024 | 137,25 | 137,30 | 135,70 | 137,05 | 137,05 | 984.695 |
28 feb 2024 | 137,00 | 137,15 | 135,85 | 136,60 | 136,60 | 186.668 |
27 feb 2024 | 138,90 | 139,10 | 136,00 | 136,85 | 136,85 | 254.221 |
26 feb 2024 | 135,50 | 139,25 | 135,05 | 138,75 | 138,75 | 304.159 |
23 feb 2024 | 134,45 | 136,70 | 133,95 | 135,60 | 135,60 | 301.023 |
22 feb 2024 | 134,80 | 134,90 | 133,65 | 134,25 | 134,25 | 289.495 |
21 feb 2024 | 135,30 | 135,30 | 132,65 | 134,85 | 134,85 | 238.055 |
20 feb 2024 | 134,00 | 135,95 | 133,80 | 135,15 | 135,15 | 296.030 |
19 feb 2024 | 138,85 | 139,60 | 133,45 | 134,00 | 134,00 | 605.066 |
16 feb 2024 | 140,00 | 141,45 | 139,55 | 140,65 | 140,65 | 305.743 |
15 feb 2024 | 138,00 | 141,70 | 137,95 | 139,60 | 139,60 | 380.138 |
14 feb 2024 | 133,65 | 137,95 | 133,55 | 137,85 | 137,85 | 537.213 |
13 feb 2024 | 133,55 | 133,55 | 131,45 | 132,45 | 132,45 | 304.963 |
12 feb 2024 | 134,25 | 135,50 | 133,70 | 133,95 | 133,95 | 205.882 |
09 feb 2024 | 134,25 | 134,80 | 133,05 | 133,70 | 133,70 | 231.175 |
08 feb 2024 | 135,95 | 136,35 | 133,80 | 133,90 | 133,90 | 248.508 |
07 feb 2024 | 137,05 | 137,30 | 135,85 | 136,15 | 136,15 | 185.417 |
06 feb 2024 | 135,40 | 138,00 | 135,35 | 136,85 | 136,85 | 215.375 |
05 feb 2024 | 136,00 | 136,20 | 134,55 | 134,95 | 134,95 | 124.199 |
02 feb 2024 | 135,65 | 136,25 | 135,20 | 135,65 | 135,65 | 146.419 |
01 feb 2024 | 135,35 | 136,10 | 134,65 | 135,15 | 135,15 | 188.195 |
31 gen 2024 | 137,25 | 137,25 | 135,10 | 135,35 | 135,35 | 249.048 |
30 gen 2024 | 136,75 | 137,80 | 135,85 | 136,90 | 136,90 | 158.599 |
29 gen 2024 | 135,30 | 138,05 | 135,30 | 137,20 | 137,20 | 290.476 |
26 gen 2024 | 135,00 | 135,80 | 134,55 | 135,00 | 135,00 | 218.453 |
25 gen 2024 | 135,00 | 135,70 | 134,65 | 135,20 | 135,20 | 153.791 |
24 gen 2024 | 133,40 | 134,50 | 132,45 | 134,50 | 134,50 | 240.975 |
23 gen 2024 | 134,40 | 134,95 | 132,15 | 134,15 | 134,15 | 232.690 |
22 gen 2024 | 133,60 | 134,85 | 132,80 | 134,55 | 134,55 | 201.118 |
19 gen 2024 | 136,65 | 137,40 | 133,00 | 133,00 | 133,00 | 288.034 |
18 gen 2024 | 136,00 | 137,40 | 133,05 | 136,45 | 136,45 | 302.105 |
17 gen 2024 | 138,80 | 139,20 | 137,85 | 138,30 | 138,30 | 235.426 |
16 gen 2024 | 138,70 | 139,75 | 138,05 | 138,80 | 138,80 | 172.880 |
15 gen 2024 | 140,95 | 141,00 | 138,75 | 138,75 | 138,75 | 146.725 |
12 gen 2024 | 139,60 | 141,85 | 139,30 | 141,85 | 141,85 | 172.939 |
11 gen 2024 | 138,50 | 139,70 | 138,30 | 138,75 | 138,75 | 140.974 |
10 gen 2024 | 137,40 | 138,65 | 136,70 | 138,40 | 138,40 | 119.957 |
09 gen 2024 | 137,40 | 138,75 | 136,70 | 137,20 | 137,20 | 169.787 |
08 gen 2024 | 136,50 | 137,35 | 135,50 | 137,10 | 137,10 | 144.264 |
05 gen 2024 | 136,70 | 137,85 | 136,25 | 136,70 | 136,70 | 114.069 |
04 gen 2024 | 134,90 | 137,10 | 133,85 | 137,10 | 137,10 | 218.881 |
03 gen 2024 | 133,50 | 134,80 | 132,90 | 134,25 | 134,25 | 282.810 |
02 gen 2024 | 134,50 | 135,65 | 133,30 | 133,45 | 133,45 | 171.137 |
29 dic 2023 | 134,35 | 134,65 | 133,80 | 133,95 | 133,95 | 100.404 |
28 dic 2023 | 134,50 | 134,95 | 133,90 | 134,10 | 134,10 | 100.293 |
27 dic 2023 | 134,40 | 134,95 | 133,65 | 134,30 | 134,30 | 91.255 |
22 dic 2023 | 135,30 | 135,40 | 133,65 | 134,40 | 134,40 | 159.905 |
21 dic 2023 | 133,95 | 135,70 | 133,90 | 134,95 | 134,95 | 180.236 |
20 dic 2023 | 134,75 | 134,85 | 133,60 | 133,85 | 133,85 | 238.696 |
19 dic 2023 | 135,20 | 135,50 | 134,30 | 134,80 | 134,80 | 215.389 |
18 dic 2023 | 135,20 | 135,85 | 134,30 | 135,30 | 135,30 | 186.614 |
15 dic 2023 | 134,85 | 136,10 | 134,45 | 134,90 | 134,90 | 451.649 |
14 dic 2023 | 138,75 | 138,75 | 134,50 | 134,55 | 134,55 | 329.094 |
13 dic 2023 | 138,35 | 139,10 | 138,05 | 138,70 | 138,70 | 147.511 |
12 dic 2023 | 136,00 | 137,45 | 135,60 | 137,45 | 137,45 | 192.724 |
11 dic 2023 | 139,50 | 140,30 | 134,80 | 137,40 | 137,40 | 323.372 |
08 dic 2023 | 135,80 | 139,45 | 135,40 | 138,95 | 138,95 | 330.892 |
07 dic 2023 | 136,50 | 137,25 | 135,20 | 135,50 | 135,50 | 231.237 |
06 dic 2023 | 135,55 | 137,60 | 135,35 | 136,20 | 136,20 | 203.436 |
05 dic 2023 | 135,50 | 136,15 | 133,90 | 135,40 | 135,40 | 337.695 |
05 dic 2023 | 0.8 Dividendo |
*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...