Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 162,00 | 164,40 | 158,99 | 161,20 | 161,20 | 169.709 |
07 mag 2024 | 157,00 | 162,80 | 156,40 | 162,00 | 162,00 | 252.053 |
03 mag 2024 | 159,60 | 163,80 | 156,00 | 156,00 | 156,00 | 217.074 |
02 mag 2024 | 161,00 | 161,80 | 155,94 | 157,80 | 157,80 | 235.060 |
01 mag 2024 | 160,00 | 164,60 | 155,20 | 157,20 | 157,20 | 128.456 |
30 apr 2024 | 162,00 | 164,40 | 158,14 | 159,80 | 159,80 | 353.683 |
29 apr 2024 | 160,00 | 164,80 | 156,44 | 162,40 | 162,40 | 341.149 |
26 apr 2024 | 163,40 | 169,60 | 162,76 | 162,80 | 162,80 | 130.938 |
25 apr 2024 | 169,80 | 169,80 | 164,00 | 167,40 | 167,40 | 139.538 |
25 apr 2024 | 4.42 Dividendo |
24 apr 2024 | 172,00 | 172,00 | 166,00 | 169,00 | 164,58 | 266.768 |
23 apr 2024 | 161,00 | 170,50 | 161,00 | 168,60 | 164,19 | 499.505 |
22 apr 2024 | 168,40 | 169,80 | 163,00 | 163,60 | 159,32 | 514.748 |
19 apr 2024 | 165,40 | 168,80 | 161,80 | 167,60 | 163,22 | 261.319 |
18 apr 2024 | 161,20 | 169,80 | 160,60 | 167,20 | 162,83 | 203.401 |
17 apr 2024 | 160,20 | 168,00 | 160,20 | 164,60 | 160,30 | 152.756 |
16 apr 2024 | 165,00 | 168,40 | 161,40 | 163,80 | 159,52 | 323.042 |
15 apr 2024 | 167,00 | 171,40 | 167,00 | 168,80 | 164,39 | 227.409 |
12 apr 2024 | 173,00 | 175,00 | 168,47 | 170,40 | 165,94 | 254.324 |
11 apr 2024 | 167,00 | 172,80 | 166,80 | 172,00 | 167,50 | 312.902 |
10 apr 2024 | 168,00 | 174,80 | 167,00 | 171,20 | 166,72 | 278.908 |
09 apr 2024 | 170,20 | 175,00 | 166,80 | 167,00 | 162,63 | 252.784 |
08 apr 2024 | 169,00 | 179,60 | 169,00 | 172,80 | 168,28 | 789.055 |
05 apr 2024 | 165,40 | 169,40 | 165,00 | 167,80 | 163,41 | 154.183 |
04 apr 2024 | 167,40 | 169,80 | 165,32 | 166,80 | 162,44 | 139.128 |
03 apr 2024 | 163,20 | 170,00 | 162,80 | 169,40 | 164,97 | 107.243 |
02 apr 2024 | 165,20 | 170,00 | 162,00 | 164,20 | 159,91 | 189.563 |
28 mar 2024 | 165,40 | 169,00 | 162,80 | 166,40 | 162,05 | 289.382 |
27 mar 2024 | 165,20 | 170,40 | 162,48 | 166,00 | 161,66 | 184.960 |
26 mar 2024 | 169,60 | 170,60 | 166,00 | 167,00 | 162,63 | 502.069 |
25 mar 2024 | 165,00 | 171,80 | 165,00 | 171,60 | 167,11 | 109.812 |
22 mar 2024 | 171,20 | 175,00 | 168,20 | 172,20 | 167,70 | 251.154 |
21 mar 2024 | 175,00 | 175,00 | 168,80 | 171,40 | 166,92 | 239.593 |
20 mar 2024 | 169,00 | 174,80 | 168,52 | 170,40 | 165,94 | 323.455 |
19 mar 2024 | 175,00 | 175,00 | 167,20 | 170,40 | 165,94 | 741.362 |
18 mar 2024 | 168,00 | 170,10 | 161,20 | 169,20 | 164,77 | 705.750 |
15 mar 2024 | 163,00 | 169,60 | 162,55 | 169,60 | 165,16 | 620.709 |
14 mar 2024 | 168,00 | 168,00 | 164,30 | 164,60 | 160,30 | 187.410 |
13 mar 2024 | 164,60 | 167,40 | 163,50 | 164,60 | 160,30 | 497.244 |
12 mar 2024 | 162,00 | 167,79 | 160,20 | 166,00 | 161,66 | 243.591 |
11 mar 2024 | 168,00 | 168,00 | 160,21 | 162,40 | 158,15 | 218.492 |
08 mar 2024 | 164,00 | 167,80 | 164,00 | 165,00 | 160,68 | 303.925 |
07 mar 2024 | 169,80 | 170,00 | 161,96 | 166,60 | 162,24 | 321.268 |
06 mar 2024 | 170,00 | 170,00 | 162,60 | 163,00 | 158,74 | 1.181.184 |
05 mar 2024 | 162,60 | 167,58 | 160,20 | 167,00 | 162,63 | 584.080 |
04 mar 2024 | 165,20 | 169,80 | 160,80 | 163,40 | 159,13 | 633.309 |
01 mar 2024 | 160,00 | 168,05 | 160,00 | 167,00 | 162,63 | 369.868 |
29 feb 2024 | 163,00 | 163,00 | 156,91 | 160,80 | 156,59 | 1.349.964 |
28 feb 2024 | 160,40 | 162,80 | 157,08 | 158,40 | 154,26 | 594.692 |
27 feb 2024 | 161,20 | 162,71 | 158,80 | 158,80 | 154,65 | 1.274.511 |
26 feb 2024 | 156,40 | 161,00 | 154,60 | 160,00 | 155,82 | 1.330.010 |
23 feb 2024 | 159,00 | 160,00 | 151,40 | 153,00 | 149,00 | 662.423 |
22 feb 2024 | 131,40 | 160,01 | 131,40 | 159,40 | 155,23 | 2.178.685 |
21 feb 2024 | 135,20 | 139,80 | 132,23 | 132,80 | 129,33 | 189.734 |
20 feb 2024 | 133,80 | 139,00 | 130,40 | 133,40 | 129,91 | 129.387 |
19 feb 2024 | 132,00 | 139,00 | 132,00 | 135,20 | 131,66 | 138.501 |
16 feb 2024 | 133,20 | 136,32 | 131,60 | 131,80 | 128,35 | 308.891 |
15 feb 2024 | 137,40 | 139,60 | 132,20 | 134,40 | 130,88 | 1.289.635 |
14 feb 2024 | 136,00 | 138,00 | 133,66 | 136,40 | 132,83 | 267.561 |
13 feb 2024 | 135,40 | 136,04 | 133,40 | 134,80 | 131,27 | 524.671 |
12 feb 2024 | 140,00 | 140,00 | 132,80 | 135,00 | 131,47 | 332.603 |
09 feb 2024 | 137,00 | 138,50 | 131,80 | 136,60 | 133,03 | 208.310 |
08 feb 2024 | 130,20 | 137,20 | 130,20 | 134,60 | 131,08 | 460.253 |
07 feb 2024 | 129,00 | 130,80 | 123,60 | 129,00 | 125,63 | 294.235 |
06 feb 2024 | 127,20 | 129,80 | 123,20 | 129,60 | 126,21 | 265.283 |
05 feb 2024 | 125,20 | 129,80 | 125,20 | 126,00 | 122,70 | 232.190 |
02 feb 2024 | 130,00 | 130,00 | 125,00 | 125,80 | 122,51 | 133.526 |
01 feb 2024 | 126,60 | 128,88 | 125,00 | 125,80 | 122,51 | 129.193 |
31 gen 2024 | 129,80 | 129,80 | 127,00 | 127,00 | 123,68 | 285.443 |
30 gen 2024 | 127,60 | 129,60 | 122,20 | 127,80 | 124,46 | 591.194 |
29 gen 2024 | 127,00 | 129,20 | 124,60 | 126,20 | 122,90 | 136.050 |
26 gen 2024 | 127,60 | 127,60 | 124,00 | 125,80 | 122,51 | 1.198.512 |
25 gen 2024 | 124,20 | 127,60 | 122,28 | 123,80 | 120,56 | 152.390 |
24 gen 2024 | 122,20 | 124,00 | 120,60 | 123,20 | 119,98 | 199.117 |
23 gen 2024 | 122,80 | 123,80 | 120,60 | 122,00 | 118,81 | 580.351 |
22 gen 2024 | 121,20 | 127,60 | 120,98 | 121,20 | 118,03 | 6.938.387 |
19 gen 2024 | 120,20 | 124,40 | 119,83 | 122,20 | 119,00 | 565.028 |
18 gen 2024 | 118,20 | 124,20 | 118,20 | 120,60 | 117,45 | 446.790 |
17 gen 2024 | 125,40 | 129,80 | 118,00 | 120,00 | 116,86 | 409.039 |
16 gen 2024 | 130,00 | 130,00 | 121,80 | 127,00 | 123,68 | 258.283 |
15 gen 2024 | 124,90 | 129,60 | 123,00 | 124,60 | 121,34 | 271.913 |
12 gen 2024 | 126,20 | 129,40 | 123,80 | 125,20 | 121,93 | 485.030 |
11 gen 2024 | 124,40 | 125,57 | 122,16 | 124,40 | 121,15 | 718.907 |
10 gen 2024 | 130,00 | 131,40 | 124,60 | 124,60 | 121,34 | 262.086 |
09 gen 2024 | 125,00 | 131,60 | 125,00 | 129,20 | 125,82 | 1.093.321 |
08 gen 2024 | 128,00 | 129,80 | 123,52 | 127,00 | 123,68 | 365.416 |
05 gen 2024 | 125,00 | 128,28 | 118,84 | 126,80 | 123,48 | 9.146.912 |
04 gen 2024 | 120,60 | 124,20 | 118,60 | 119,60 | 116,47 | 415.520 |
03 gen 2024 | 122,00 | 125,20 | 116,70 | 120,60 | 117,45 | 1.028.088 |
02 gen 2024 | 125,00 | 129,60 | 122,00 | 124,20 | 120,95 | 191.689 |
29 dic 2023 | 125,60 | 129,20 | 125,00 | 125,00 | 121,73 | 128.338 |
28 dic 2023 | 128,80 | 129,60 | 125,20 | 127,80 | 124,46 | 243.325 |
27 dic 2023 | 126,20 | 130,80 | 125,20 | 127,00 | 123,68 | 216.794 |
22 dic 2023 | 127,00 | 130,80 | 125,80 | 127,00 | 123,68 | 115.926 |
21 dic 2023 | 125,00 | 128,00 | 125,00 | 127,00 | 123,68 | 149.607 |
20 dic 2023 | 131,00 | 131,00 | 123,97 | 126,00 | 122,70 | 676.974 |
19 dic 2023 | 131,00 | 131,00 | 126,11 | 128,20 | 124,85 | 213.590 |
18 dic 2023 | 131,00 | 131,00 | 125,80 | 126,80 | 123,48 | 279.821 |
15 dic 2023 | 126,00 | 128,60 | 125,80 | 127,00 | 123,68 | 5.002.924 |
14 dic 2023 | 126,20 | 128,40 | 125,20 | 126,40 | 123,09 | 491.741 |
*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...