Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 188,04 | 189,30 | 182,33 | 185,52 | 185,52 | 322.646 |
02 mag 2024 | 182,85 | 184,41 | 180,42 | 183,99 | 183,99 | 231.400 |
01 mag 2024 | 180,14 | 184,23 | 178,60 | 180,41 | 180,41 | 282.100 |
30 apr 2024 | 181,35 | 184,05 | 180,50 | 180,70 | 180,70 | 219.900 |
29 apr 2024 | 184,65 | 185,33 | 182,50 | 183,70 | 183,70 | 183.100 |
26 apr 2024 | 180,63 | 184,10 | 180,63 | 182,50 | 182,50 | 155.100 |
25 apr 2024 | 180,10 | 181,33 | 179,31 | 180,51 | 180,51 | 272.100 |
24 apr 2024 | 181,51 | 182,54 | 179,58 | 181,86 | 181,86 | 195.200 |
23 apr 2024 | 179,83 | 183,18 | 179,83 | 182,33 | 182,33 | 171.700 |
22 apr 2024 | 176,60 | 179,72 | 175,12 | 179,02 | 179,02 | 215.000 |
19 apr 2024 | 174,26 | 176,03 | 174,08 | 175,11 | 175,11 | 209.600 |
18 apr 2024 | 174,65 | 175,90 | 173,44 | 175,00 | 175,00 | 276.700 |
17 apr 2024 | 174,71 | 175,71 | 173,04 | 173,39 | 173,39 | 217.900 |
16 apr 2024 | 175,05 | 175,05 | 171,45 | 174,12 | 174,12 | 204.900 |
15 apr 2024 | 181,98 | 181,98 | 175,50 | 176,26 | 176,26 | 192.900 |
12 apr 2024 | 181,14 | 182,38 | 179,85 | 180,21 | 180,21 | 175.200 |
11 apr 2024 | 183,81 | 184,48 | 181,92 | 182,30 | 182,30 | 300.300 |
10 apr 2024 | 190,54 | 190,54 | 183,19 | 183,70 | 183,70 | 505.400 |
09 apr 2024 | 194,43 | 195,71 | 189,60 | 194,00 | 194,00 | 307.800 |
08 apr 2024 | 199,82 | 200,14 | 196,41 | 197,55 | 197,55 | 250.700 |
05 apr 2024 | 195,40 | 199,12 | 195,40 | 198,34 | 198,34 | 232.200 |
04 apr 2024 | 197,56 | 200,11 | 194,94 | 196,46 | 196,46 | 351.700 |
03 apr 2024 | 194,00 | 195,14 | 192,00 | 194,31 | 194,31 | 299.100 |
02 apr 2024 | 187,82 | 189,39 | 185,93 | 189,14 | 189,14 | 224.400 |
01 apr 2024 | 194,91 | 194,91 | 189,97 | 190,31 | 190,31 | 266.300 |
28 mar 2024 | 193,96 | 196,61 | 193,96 | 195,09 | 195,09 | 272.200 |
27 mar 2024 | 192,92 | 194,54 | 191,93 | 193,88 | 193,88 | 190.600 |
26 mar 2024 | 192,24 | 193,45 | 190,47 | 190,64 | 190,64 | 318.900 |
25 mar 2024 | 190,62 | 191,98 | 188,68 | 191,53 | 191,53 | 328.000 |
22 mar 2024 | 195,33 | 195,33 | 190,54 | 190,74 | 190,74 | 231.400 |
21 mar 2024 | 189,56 | 195,38 | 188,92 | 194,94 | 194,94 | 263.900 |
20 mar 2024 | 184,56 | 190,32 | 184,56 | 187,94 | 187,94 | 190.400 |
19 mar 2024 | 182,89 | 185,49 | 182,89 | 185,47 | 185,47 | 195.400 |
18 mar 2024 | 184,76 | 185,27 | 182,77 | 183,29 | 183,29 | 278.200 |
15 mar 2024 | 181,74 | 184,76 | 180,70 | 183,68 | 183,68 | 572.700 |
14 mar 2024 | 184,80 | 184,96 | 180,72 | 184,74 | 184,74 | 388.600 |
13 mar 2024 | 185,58 | 187,41 | 183,83 | 184,80 | 184,80 | 289.300 |
12 mar 2024 | 186,87 | 187,25 | 183,57 | 186,06 | 186,06 | 241.500 |
11 mar 2024 | 186,70 | 187,87 | 184,50 | 187,39 | 187,39 | 250.600 |
08 mar 2024 | 188,95 | 191,85 | 186,99 | 188,48 | 188,48 | 279.900 |
07 mar 2024 | 188,24 | 188,33 | 184,54 | 186,04 | 186,04 | 244.900 |
06 mar 2024 | 191,48 | 191,48 | 185,79 | 187,16 | 187,16 | 254.400 |
05 mar 2024 | 189,03 | 192,58 | 187,57 | 188,52 | 188,52 | 157.500 |
04 mar 2024 | 192,59 | 193,64 | 190,86 | 191,47 | 191,47 | 231.900 |
01 mar 2024 | 189,37 | 193,20 | 188,16 | 192,86 | 192,86 | 315.900 |
29 feb 2024 | 188,12 | 190,54 | 186,13 | 190,24 | 190,24 | 384.000 |
28 feb 2024 | 183,65 | 186,21 | 183,65 | 185,64 | 185,64 | 256.100 |
27 feb 2024 | 192,00 | 193,82 | 185,01 | 186,92 | 186,92 | 379.300 |
26 feb 2024 | 181,74 | 185,79 | 181,71 | 184,84 | 184,84 | 330.800 |
23 feb 2024 | 183,96 | 184,83 | 181,64 | 182,93 | 182,93 | 208.500 |
22 feb 2024 | 181,69 | 186,50 | 181,69 | 184,46 | 184,46 | 249.700 |
21 feb 2024 | 182,50 | 183,25 | 179,48 | 180,81 | 180,81 | 284.100 |
20 feb 2024 | 185,96 | 186,85 | 182,51 | 183,37 | 183,37 | 230.000 |
16 feb 2024 | 190,02 | 192,08 | 188,50 | 188,94 | 188,94 | 268.500 |
15 feb 2024 | 182,00 | 193,52 | 181,98 | 192,73 | 192,73 | 476.100 |
14 feb 2024 | 173,15 | 176,95 | 171,94 | 176,93 | 176,93 | 297.100 |
13 feb 2024 | 172,39 | 173,91 | 169,05 | 171,66 | 171,66 | 357.400 |
12 feb 2024 | 177,43 | 181,62 | 177,43 | 179,28 | 179,28 | 225.800 |
09 feb 2024 | 179,47 | 179,47 | 175,47 | 176,99 | 176,99 | 233.500 |
08 feb 2024 | 172,16 | 180,00 | 171,42 | 179,42 | 179,42 | 324.100 |
07 feb 2024 | 172,27 | 172,27 | 168,36 | 171,88 | 171,88 | 187.900 |
06 feb 2024 | 171,15 | 174,21 | 171,15 | 171,27 | 171,27 | 174.400 |
05 feb 2024 | 172,79 | 173,27 | 171,09 | 171,60 | 171,60 | 180.300 |
02 feb 2024 | 176,78 | 177,53 | 174,80 | 175,85 | 175,85 | 209.700 |
01 feb 2024 | 177,20 | 180,47 | 173,84 | 180,32 | 180,32 | 323.500 |
31 gen 2024 | 176,84 | 180,53 | 175,78 | 177,06 | 177,06 | 757.500 |
30 gen 2024 | 176,19 | 177,67 | 174,35 | 177,40 | 177,40 | 210.200 |
29 gen 2024 | 175,75 | 177,99 | 175,00 | 177,89 | 177,89 | 280.900 |
26 gen 2024 | 176,67 | 177,74 | 176,03 | 176,39 | 176,39 | 184.300 |
25 gen 2024 | 175,48 | 176,36 | 173,98 | 175,72 | 175,72 | 172.600 |
24 gen 2024 | 176,83 | 177,59 | 172,49 | 172,61 | 172,61 | 132.300 |
23 gen 2024 | 178,45 | 179,32 | 174,25 | 174,72 | 174,72 | 224.400 |
22 gen 2024 | 174,51 | 177,96 | 174,51 | 175,99 | 175,99 | 196.600 |
19 gen 2024 | 170,83 | 174,17 | 168,13 | 173,51 | 173,51 | 152.000 |
18 gen 2024 | 169,97 | 172,11 | 168,14 | 171,00 | 171,00 | 191.800 |
17 gen 2024 | 168,29 | 170,60 | 167,11 | 168,70 | 168,70 | 221.600 |
16 gen 2024 | 170,49 | 171,54 | 168,79 | 171,49 | 171,49 | 472.000 |
12 gen 2024 | 176,13 | 176,24 | 172,41 | 173,68 | 173,68 | 217.800 |
11 gen 2024 | 177,23 | 177,79 | 173,77 | 173,98 | 173,98 | 325.200 |
10 gen 2024 | 178,89 | 179,80 | 177,54 | 178,50 | 178,50 | 188.800 |
09 gen 2024 | 178,82 | 180,03 | 177,31 | 179,08 | 179,08 | 142.300 |
08 gen 2024 | 179,35 | 181,94 | 178,98 | 181,45 | 181,45 | 248.600 |
05 gen 2024 | 176,40 | 181,51 | 176,15 | 179,45 | 179,45 | 631.800 |
04 gen 2024 | 179,77 | 182,39 | 177,65 | 178,39 | 178,39 | 261.000 |
03 gen 2024 | 182,56 | 184,08 | 179,39 | 181,00 | 181,00 | 263.300 |
02 gen 2024 | 186,46 | 189,00 | 185,34 | 186,90 | 186,90 | 384.800 |
29 dic 2023 | 188,95 | 189,91 | 187,55 | 188,87 | 188,87 | 228.100 |
28 dic 2023 | 189,37 | 191,21 | 188,15 | 189,98 | 189,98 | 276.300 |
27 dic 2023 | 185,65 | 190,51 | 185,55 | 189,82 | 189,82 | 290.300 |
26 dic 2023 | 185,24 | 187,14 | 184,88 | 185,16 | 185,16 | 156.600 |
22 dic 2023 | 184,81 | 185,90 | 183,11 | 184,69 | 184,69 | 158.300 |
21 dic 2023 | 182,61 | 184,67 | 181,70 | 184,36 | 184,36 | 148.300 |
20 dic 2023 | 182,66 | 186,28 | 179,76 | 180,16 | 180,16 | 295.300 |
19 dic 2023 | 185,10 | 186,25 | 181,61 | 182,79 | 182,79 | 216.500 |
18 dic 2023 | 186,44 | 186,44 | 181,60 | 182,91 | 182,91 | 253.600 |
15 dic 2023 | 184,07 | 186,65 | 181,93 | 183,60 | 183,60 | 918.700 |
14 dic 2023 | 178,63 | 188,02 | 178,63 | 184,38 | 184,38 | 584.700 |
13 dic 2023 | 164,32 | 175,33 | 163,47 | 174,29 | 174,29 | 279.400 |
12 dic 2023 | 167,97 | 168,44 | 164,20 | 164,24 | 164,24 | 232.000 |
11 dic 2023 | 165,86 | 169,39 | 165,00 | 167,67 | 167,67 | 204.300 |
*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...