Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 147,71 | 149,18 | 146,61 | 148,92 | 148,92 | 28.800 |
03 mag 2024 | 146,89 | 150,71 | 145,84 | 146,05 | 146,05 | 51.900 |
02 mag 2024 | 143,27 | 143,93 | 140,77 | 143,51 | 143,51 | 34.700 |
01 mag 2024 | 140,00 | 144,31 | 139,45 | 141,66 | 141,66 | 43.200 |
30 apr 2024 | 142,82 | 143,01 | 140,35 | 140,39 | 140,39 | 42.600 |
29 apr 2024 | 144,48 | 144,48 | 143,03 | 144,25 | 144,25 | 30.300 |
26 apr 2024 | 143,00 | 144,11 | 142,45 | 142,88 | 142,88 | 32.000 |
25 apr 2024 | 139,38 | 141,23 | 136,95 | 140,56 | 140,56 | 33.000 |
24 apr 2024 | 143,87 | 145,00 | 140,58 | 141,69 | 141,69 | 47.300 |
23 apr 2024 | 140,52 | 143,38 | 139,13 | 142,97 | 142,97 | 53.200 |
23 apr 2024 | 0.5 Dividendo |
22 apr 2024 | 138,40 | 140,30 | 137,19 | 139,47 | 138,97 | 41.500 |
19 apr 2024 | 140,13 | 140,17 | 136,31 | 137,06 | 136,57 | 51.500 |
18 apr 2024 | 140,92 | 142,23 | 139,17 | 139,20 | 138,70 | 41.400 |
17 apr 2024 | 140,67 | 140,67 | 137,96 | 138,23 | 137,73 | 50.900 |
16 apr 2024 | 140,12 | 140,12 | 136,81 | 138,81 | 138,31 | 50.500 |
15 apr 2024 | 145,51 | 145,51 | 141,13 | 141,45 | 140,94 | 32.800 |
12 apr 2024 | 144,44 | 144,66 | 143,55 | 144,46 | 143,94 | 37.700 |
11 apr 2024 | 143,58 | 146,06 | 143,45 | 144,44 | 143,92 | 64.300 |
10 apr 2024 | 147,41 | 147,41 | 142,29 | 142,31 | 141,80 | 53.400 |
09 apr 2024 | 151,00 | 151,20 | 148,60 | 150,66 | 150,12 | 44.400 |
08 apr 2024 | 151,14 | 151,56 | 148,30 | 150,13 | 149,59 | 67.400 |
05 apr 2024 | 148,28 | 150,52 | 147,71 | 150,18 | 149,64 | 33.500 |
04 apr 2024 | 151,06 | 151,06 | 147,42 | 147,51 | 146,98 | 33.300 |
03 apr 2024 | 143,51 | 149,47 | 143,51 | 148,86 | 148,33 | 38.900 |
02 apr 2024 | 148,07 | 148,46 | 145,44 | 146,29 | 145,77 | 42.600 |
01 apr 2024 | 154,32 | 154,32 | 150,73 | 151,57 | 151,03 | 53.600 |
28 mar 2024 | 152,54 | 155,30 | 152,54 | 154,18 | 153,63 | 45.800 |
27 mar 2024 | 149,57 | 151,52 | 149,57 | 151,35 | 150,81 | 62.900 |
26 mar 2024 | 150,25 | 150,95 | 149,21 | 149,29 | 148,75 | 55.800 |
25 mar 2024 | 148,10 | 150,25 | 148,10 | 149,21 | 148,68 | 54.200 |
22 mar 2024 | 149,00 | 149,75 | 148,42 | 148,63 | 148,10 | 43.700 |
21 mar 2024 | 147,37 | 150,54 | 147,37 | 148,57 | 148,04 | 68.700 |
20 mar 2024 | 144,25 | 147,65 | 143,03 | 147,37 | 146,84 | 37.000 |
19 mar 2024 | 141,09 | 143,96 | 140,49 | 143,72 | 143,20 | 43.800 |
18 mar 2024 | 141,53 | 141,76 | 139,74 | 141,09 | 140,58 | 51.100 |
15 mar 2024 | 140,16 | 143,50 | 140,15 | 140,86 | 140,36 | 249.900 |
14 mar 2024 | 144,00 | 144,42 | 138,50 | 139,20 | 138,70 | 56.500 |
13 mar 2024 | 150,06 | 151,12 | 149,18 | 150,39 | 149,85 | 35.700 |
12 mar 2024 | 149,98 | 150,52 | 148,79 | 150,07 | 149,53 | 75.900 |
11 mar 2024 | 148,58 | 149,69 | 148,09 | 148,97 | 148,44 | 24.300 |
08 mar 2024 | 151,54 | 152,00 | 149,31 | 149,82 | 149,28 | 20.600 |
07 mar 2024 | 149,46 | 151,94 | 149,46 | 150,88 | 150,34 | 21.500 |
06 mar 2024 | 147,35 | 148,73 | 146,89 | 147,84 | 147,31 | 28.100 |
05 mar 2024 | 149,09 | 149,82 | 146,49 | 146,65 | 146,12 | 25.800 |
04 mar 2024 | 150,42 | 151,61 | 148,30 | 148,58 | 148,05 | 35.700 |
01 mar 2024 | 146,29 | 150,26 | 146,29 | 149,92 | 149,38 | 36.200 |
29 feb 2024 | 144,00 | 147,71 | 144,00 | 147,37 | 146,84 | 27.000 |
28 feb 2024 | 141,44 | 143,45 | 141,44 | 143,41 | 142,90 | 29.400 |
27 feb 2024 | 143,03 | 144,72 | 141,84 | 141,84 | 141,33 | 35.900 |
26 feb 2024 | 144,88 | 145,06 | 143,61 | 143,73 | 143,21 | 15.300 |
23 feb 2024 | 144,22 | 145,10 | 144,12 | 144,12 | 143,60 | 22.000 |
22 feb 2024 | 143,11 | 143,67 | 142,51 | 142,76 | 142,25 | 29.100 |
21 feb 2024 | 141,44 | 142,81 | 140,62 | 141,61 | 141,10 | 20.000 |
20 feb 2024 | 140,28 | 141,65 | 140,28 | 140,65 | 140,15 | 17.400 |
16 feb 2024 | 142,01 | 142,30 | 140,12 | 140,18 | 139,68 | 45.400 |
15 feb 2024 | 145,14 | 145,14 | 143,78 | 143,85 | 143,33 | 31.800 |
14 feb 2024 | 142,38 | 144,74 | 141,19 | 143,48 | 142,97 | 56.200 |
13 feb 2024 | 142,67 | 142,67 | 139,43 | 141,25 | 140,74 | 58.800 |
12 feb 2024 | 143,49 | 147,90 | 143,49 | 147,18 | 146,65 | 53.200 |
09 feb 2024 | 143,97 | 143,97 | 140,95 | 143,12 | 142,61 | 43.500 |
08 feb 2024 | 141,50 | 143,51 | 141,15 | 142,21 | 141,70 | 35.600 |
07 feb 2024 | 142,13 | 143,34 | 142,01 | 142,02 | 141,51 | 55.400 |
06 feb 2024 | 142,32 | 142,32 | 139,56 | 141,03 | 140,52 | 45.800 |
05 feb 2024 | 140,71 | 143,24 | 140,08 | 142,20 | 141,69 | 52.900 |
02 feb 2024 | 140,55 | 144,17 | 139,44 | 142,74 | 142,23 | 34.800 |
01 feb 2024 | 140,34 | 142,78 | 139,28 | 142,21 | 141,70 | 49.800 |
31 gen 2024 | 138,87 | 140,93 | 138,37 | 138,75 | 138,25 | 71.600 |
30 gen 2024 | 138,09 | 139,91 | 138,09 | 139,31 | 138,81 | 35.200 |
29 gen 2024 | 136,01 | 137,89 | 135,49 | 137,61 | 137,12 | 32.400 |
26 gen 2024 | 136,00 | 137,96 | 135,85 | 136,01 | 135,52 | 29.300 |
25 gen 2024 | 134,75 | 136,76 | 134,75 | 136,50 | 136,01 | 33.200 |
24 gen 2024 | 135,00 | 136,15 | 132,83 | 132,86 | 132,38 | 53.600 |
23 gen 2024 | 140,86 | 140,86 | 134,04 | 134,46 | 133,98 | 60.200 |
23 gen 2024 | 0.5 Dividendo |
22 gen 2024 | 139,00 | 142,89 | 138,93 | 142,58 | 141,57 | 35.600 |
19 gen 2024 | 137,24 | 139,79 | 136,98 | 139,70 | 138,71 | 32.200 |
18 gen 2024 | 137,65 | 139,71 | 136,03 | 137,76 | 136,78 | 33.300 |
17 gen 2024 | 136,85 | 137,90 | 136,39 | 136,68 | 135,71 | 66.900 |
16 gen 2024 | 137,86 | 139,00 | 137,84 | 138,66 | 137,68 | 47.500 |
12 gen 2024 | 141,44 | 141,44 | 138,02 | 139,29 | 138,30 | 41.500 |
11 gen 2024 | 138,68 | 141,38 | 137,89 | 141,37 | 140,37 | 41.500 |
10 gen 2024 | 136,02 | 139,62 | 136,02 | 139,38 | 138,39 | 71.600 |
09 gen 2024 | 133,70 | 134,47 | 133,54 | 134,20 | 133,25 | 34.100 |
08 gen 2024 | 134,44 | 135,21 | 134,01 | 134,91 | 133,95 | 57.200 |
05 gen 2024 | 131,58 | 134,25 | 131,58 | 133,38 | 132,44 | 60.300 |
04 gen 2024 | 132,44 | 133,78 | 131,99 | 132,22 | 131,28 | 42.500 |
03 gen 2024 | 131,38 | 132,91 | 129,56 | 132,31 | 131,37 | 54.900 |
02 gen 2024 | 132,83 | 132,99 | 131,17 | 132,91 | 131,97 | 53.300 |
29 dic 2023 | 133,68 | 134,92 | 133,68 | 134,05 | 133,10 | 56.900 |
28 dic 2023 | 135,19 | 135,19 | 133,95 | 134,25 | 133,30 | 29.800 |
27 dic 2023 | 132,53 | 134,77 | 132,53 | 134,73 | 133,78 | 47.500 |
26 dic 2023 | 131,65 | 133,20 | 131,65 | 133,12 | 132,18 | 66.100 |
22 dic 2023 | 132,72 | 133,01 | 131,50 | 132,27 | 131,33 | 35.500 |
21 dic 2023 | 133,99 | 134,03 | 131,38 | 132,88 | 131,94 | 42.800 |
20 dic 2023 | 133,39 | 135,32 | 131,86 | 131,92 | 130,99 | 44.000 |
19 dic 2023 | 133,16 | 135,50 | 133,16 | 134,17 | 133,22 | 46.400 |
18 dic 2023 | 133,91 | 133,91 | 131,73 | 133,55 | 132,60 | 36.700 |
15 dic 2023 | 130,14 | 139,85 | 129,99 | 135,27 | 134,31 | 116.300 |
14 dic 2023 | 133,97 | 140,08 | 133,08 | 139,79 | 138,80 | 105.700 |
*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...