Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 170,95 | 176,55 | 169,60 | 170,65 | 170,65 | 906.564 |
04 lug 2024 | 169,05 | 174,80 | 169,05 | 171,20 | 171,20 | 409.547 |
03 lug 2024 | 167,90 | 172,30 | 167,50 | 169,60 | 169,60 | 506.934 |
02 lug 2024 | 171,55 | 171,55 | 166,90 | 167,65 | 167,65 | 240.332 |
01 lug 2024 | 167,95 | 171,50 | 166,15 | 169,40 | 169,40 | 292.047 |
28 giu 2024 | 166,70 | 169,90 | 165,80 | 166,45 | 166,45 | 325.243 |
27 giu 2024 | 170,45 | 172,00 | 165,50 | 166,35 | 166,35 | 574.405 |
26 giu 2024 | 173,00 | 178,00 | 170,00 | 170,30 | 170,30 | 258.040 |
25 giu 2024 | 175,05 | 175,75 | 172,30 | 173,60 | 173,60 | 229.145 |
24 giu 2024 | 176,00 | 177,55 | 173,85 | 174,60 | 174,60 | 242.922 |
21 giu 2024 | 180,15 | 181,30 | 176,60 | 177,45 | 177,45 | 509.414 |
20 giu 2024 | 173,15 | 183,55 | 173,15 | 178,55 | 178,55 | 746.798 |
19 giu 2024 | 175,80 | 175,80 | 171,00 | 173,70 | 173,70 | 170.420 |
18 giu 2024 | 173,00 | 179,70 | 171,75 | 174,75 | 174,75 | 642.520 |
14 giu 2024 | 171,95 | 174,60 | 170,50 | 172,25 | 172,25 | 563.453 |
13 giu 2024 | 173,50 | 175,75 | 170,75 | 171,90 | 171,90 | 447.237 |
12 giu 2024 | 164,30 | 172,40 | 163,85 | 170,35 | 170,35 | 857.121 |
11 giu 2024 | 161,75 | 165,50 | 161,15 | 164,15 | 164,15 | 249.446 |
10 giu 2024 | 160,20 | 163,20 | 160,20 | 161,35 | 161,35 | 400.949 |
07 giu 2024 | 159,65 | 160,50 | 156,80 | 159,90 | 159,90 | 173.602 |
06 giu 2024 | 153,25 | 158,90 | 153,25 | 158,20 | 158,20 | 380.239 |
05 giu 2024 | 147,05 | 152,95 | 143,00 | 152,70 | 152,70 | 317.546 |
04 giu 2024 | 160,00 | 160,00 | 131,10 | 145,25 | 145,25 | 1.413.598 |
03 giu 2024 | 162,10 | 164,20 | 158,60 | 160,15 | 160,15 | 584.747 |
31 mag 2024 | 159,40 | 159,50 | 157,00 | 157,50 | 157,50 | 251.638 |
30 mag 2024 | 162,85 | 163,75 | 155,75 | 156,95 | 156,95 | 311.613 |
29 mag 2024 | 161,15 | 165,60 | 161,15 | 163,90 | 163,90 | 299.437 |
28 mag 2024 | 169,50 | 169,50 | 164,05 | 164,90 | 164,90 | 175.753 |
27 mag 2024 | 171,15 | 171,90 | 167,75 | 168,60 | 168,60 | 417.447 |
24 mag 2024 | 167,85 | 168,30 | 164,75 | 165,15 | 165,15 | 257.044 |
23 mag 2024 | 167,05 | 169,40 | 166,55 | 166,90 | 166,90 | 458.272 |
22 mag 2024 | 163,60 | 169,30 | 162,20 | 166,60 | 166,60 | 370.629 |
21 mag 2024 | 162,05 | 165,10 | 161,15 | 163,00 | 163,00 | 407.087 |
17 mag 2024 | 162,70 | 164,80 | 161,85 | 162,30 | 162,30 | 303.683 |
16 mag 2024 | 161,95 | 164,40 | 161,70 | 162,70 | 162,70 | 359.140 |
15 mag 2024 | 159,85 | 163,45 | 158,40 | 160,55 | 160,55 | 346.842 |
14 mag 2024 | 154,55 | 159,45 | 153,65 | 158,80 | 158,80 | 406.904 |
13 mag 2024 | 155,85 | 155,85 | 150,50 | 153,65 | 153,65 | 516.055 |
10 mag 2024 | 153,75 | 156,30 | 150,75 | 155,05 | 155,05 | 665.007 |
09 mag 2024 | 162,65 | 162,65 | 151,40 | 152,55 | 152,55 | 289.733 |
08 mag 2024 | 161,70 | 164,60 | 159,95 | 160,80 | 160,80 | 358.421 |
07 mag 2024 | 166,55 | 166,55 | 158,70 | 162,05 | 162,05 | 508.920 |
06 mag 2024 | 169,95 | 170,00 | 163,70 | 165,75 | 165,75 | 239.225 |
03 mag 2024 | 171,50 | 173,40 | 166,30 | 168,00 | 168,00 | 688.164 |
02 mag 2024 | 171,25 | 172,65 | 169,90 | 170,95 | 170,95 | 411.158 |
30 apr 2024 | 170,95 | 174,05 | 169,60 | 170,20 | 170,20 | 164.970 |
29 apr 2024 | 171,40 | 172,10 | 169,50 | 170,50 | 170,50 | 378.996 |
26 apr 2024 | 171,50 | 172,90 | 170,40 | 170,75 | 170,75 | 197.375 |
25 apr 2024 | 172,05 | 173,15 | 170,10 | 170,40 | 170,40 | 394.963 |
24 apr 2024 | 174,45 | 175,45 | 171,70 | 171,95 | 171,95 | 343.650 |
23 apr 2024 | 172,25 | 176,00 | 171,20 | 173,95 | 173,95 | 493.830 |
22 apr 2024 | 167,25 | 173,80 | 167,20 | 171,50 | 171,50 | 681.440 |
19 apr 2024 | 164,30 | 166,70 | 162,70 | 164,90 | 164,90 | 493.391 |
18 apr 2024 | 170,15 | 172,00 | 166,50 | 167,15 | 167,15 | 297.154 |
16 apr 2024 | 167,20 | 172,95 | 166,30 | 167,80 | 167,80 | 618.826 |
15 apr 2024 | 166,25 | 171,50 | 166,25 | 167,35 | 167,35 | 691.664 |
12 apr 2024 | 176,05 | 179,15 | 173,60 | 174,35 | 174,35 | 272.311 |
10 apr 2024 | 177,25 | 179,20 | 174,90 | 177,30 | 177,30 | 317.008 |
09 apr 2024 | 180,45 | 180,80 | 175,85 | 176,35 | 176,35 | 460.985 |
08 apr 2024 | 183,55 | 183,55 | 179,30 | 180,10 | 180,10 | 369.247 |
05 apr 2024 | 184,60 | 184,60 | 179,95 | 182,05 | 182,05 | 354.321 |
04 apr 2024 | 180,20 | 186,25 | 180,20 | 184,00 | 184,00 | 594.863 |
03 apr 2024 | 180,25 | 183,25 | 179,35 | 180,10 | 180,10 | 633.087 |
02 apr 2024 | 180,15 | 181,65 | 177,00 | 180,60 | 180,60 | 392.519 |
01 apr 2024 | 170,15 | 180,50 | 169,00 | 179,60 | 179,60 | 855.244 |
28 mar 2024 | 164,65 | 174,10 | 164,65 | 168,30 | 168,30 | 935.945 |
27 mar 2024 | 164,25 | 166,95 | 162,05 | 162,70 | 162,70 | 887.866 |
26 mar 2024 | 165,55 | 167,30 | 162,60 | 163,40 | 163,40 | 1.269.255 |
22 mar 2024 | 166,95 | 169,15 | 165,00 | 165,55 | 165,55 | 661.396 |
21 mar 2024 | 164,30 | 168,45 | 164,30 | 166,65 | 166,65 | 830.988 |
20 mar 2024 | 164,90 | 167,75 | 162,10 | 162,55 | 162,55 | 550.879 |
19 mar 2024 | 167,70 | 169,40 | 162,15 | 162,90 | 162,90 | 607.955 |
18 mar 2024 | 170,65 | 174,15 | 167,00 | 167,25 | 167,25 | 394.115 |
15 mar 2024 | 169,30 | 172,30 | 165,30 | 169,65 | 169,65 | 588.632 |
14 mar 2024 | 160,00 | 171,75 | 158,55 | 169,10 | 169,10 | 1.334.557 |
13 mar 2024 | 175,25 | 176,20 | 158,10 | 160,00 | 160,00 | 1.790.289 |
12 mar 2024 | 175,90 | 178,40 | 171,80 | 174,20 | 174,20 | 1.017.268 |
11 mar 2024 | 183,50 | 183,50 | 172,80 | 174,25 | 174,25 | 970.954 |
07 mar 2024 | 181,25 | 186,40 | 181,10 | 182,45 | 182,45 | 695.026 |
06 mar 2024 | 187,65 | 188,55 | 176,00 | 180,05 | 180,05 | 1.188.569 |
05 mar 2024 | 188,10 | 190,90 | 186,00 | 187,20 | 187,20 | 723.182 |
04 mar 2024 | 194,00 | 194,00 | 186,30 | 187,35 | 187,35 | 695.393 |
01 mar 2024 | 191,00 | 194,20 | 189,00 | 189,60 | 189,60 | 381.348 |
29 feb 2024 | 180,50 | 192,00 | 177,70 | 188,75 | 188,75 | 2.921.195 |
28 feb 2024 | 193,95 | 198,60 | 183,25 | 186,65 | 186,65 | 1.946.433 |
27 feb 2024 | 201,70 | 202,40 | 192,70 | 194,00 | 194,00 | 754.887 |
26 feb 2024 | 207,90 | 208,50 | 199,80 | 201,00 | 201,00 | 1.360.424 |
23 feb 2024 | 188,90 | 208,90 | 187,10 | 206,95 | 206,95 | 3.696.461 |
22 feb 2024 | 186,50 | 189,40 | 183,30 | 188,75 | 188,75 | 415.045 |
21 feb 2024 | 192,80 | 192,80 | 183,75 | 184,70 | 184,70 | 669.383 |
20 feb 2024 | 188,90 | 194,85 | 188,60 | 191,70 | 191,70 | 935.156 |
19 feb 2024 | 189,25 | 192,10 | 187,45 | 187,90 | 187,90 | 564.422 |
16 feb 2024 | 194,55 | 194,55 | 185,65 | 189,20 | 189,20 | 695.129 |
15 feb 2024 | 189,65 | 193,65 | 187,00 | 192,80 | 192,80 | 1.279.796 |
14 feb 2024 | 179,30 | 191,00 | 177,20 | 189,60 | 189,60 | 1.319.531 |
13 feb 2024 | 175,80 | 182,10 | 172,75 | 180,35 | 180,35 | 1.311.007 |
12 feb 2024 | 185,75 | 187,00 | 171,80 | 173,20 | 173,20 | 866.791 |
09 feb 2024 | 191,25 | 193,80 | 181,60 | 184,80 | 184,80 | 948.997 |
08 feb 2024 | 187,85 | 190,50 | 184,85 | 188,80 | 188,80 | 1.083.305 |
07 feb 2024 | 187,60 | 194,50 | 184,25 | 185,65 | 185,65 | 1.534.738 |
*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...