Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 159,85 | 159,85 | 159,85 | 159,85 | 159,85 | - |
29 apr 2024 | 161,90 | 161,90 | 161,90 | 161,19 | 161,19 | 3 |
26 apr 2024 | 162,04 | 162,04 | 162,04 | 162,04 | 162,04 | - |
25 apr 2024 | 160,60 | 160,60 | 159,10 | 159,92 | 159,92 | 3 |
24 apr 2024 | 162,42 | 162,42 | 162,42 | 161,77 | 161,77 | 11 |
23 apr 2024 | 162,37 | 162,37 | 162,37 | 162,37 | 162,37 | - |
22 apr 2024 | 160,47 | 160,47 | 160,47 | 160,47 | 160,47 | - |
19 apr 2024 | 158,75 | 158,75 | 158,75 | 158,75 | 158,75 | - |
18 apr 2024 | 158,65 | 158,65 | 158,65 | 158,65 | 158,65 | - |
17 apr 2024 | 157,57 | 157,57 | 157,57 | 157,57 | 157,57 | - |
16 apr 2024 | 157,37 | 157,37 | 157,37 | 157,37 | 157,37 | - |
15 apr 2024 | 159,24 | 159,24 | 159,24 | 159,24 | 159,24 | 20 |
12 apr 2024 | 158,81 | 158,81 | 158,81 | 158,81 | 158,81 | - |
11 apr 2024 | 159,34 | 159,34 | 159,34 | 159,34 | 159,34 | 85 |
10 apr 2024 | 161,22 | 161,22 | 161,22 | 160,20 | 160,20 | 6 |
09 apr 2024 | 160,19 | 160,19 | 160,19 | 160,19 | 160,19 | - |
08 apr 2024 | 161,89 | 161,89 | 161,89 | 161,89 | 161,89 | - |
05 apr 2024 | 160,96 | 160,96 | 160,96 | 160,96 | 160,96 | 198 |
04 apr 2024 | 162,76 | 162,76 | 162,76 | 162,76 | 162,76 | - |
03 apr 2024 | 162,52 | 162,52 | 162,52 | 162,52 | 162,52 | - |
02 apr 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 161,60 | - |
28 mar 2024 | 162,73 | 162,73 | 162,73 | 162,73 | 162,73 | - |
27 mar 2024 | 162,88 | 163,24 | 162,88 | 163,04 | 163,04 | 554 |
26 mar 2024 | 162,80 | 162,80 | 162,56 | 162,56 | 162,56 | 20 |
25 mar 2024 | 161,84 | 161,84 | 161,84 | 161,84 | 161,84 | - |
22 mar 2024 | 161,67 | 161,67 | 161,67 | 161,67 | 161,67 | - |
21 mar 2024 | 161,68 | 161,68 | 161,68 | 161,68 | 161,68 | - |
20 mar 2024 | 159,62 | 159,62 | 159,36 | 159,36 | 159,36 | 29 |
19 mar 2024 | 159,28 | 159,28 | 159,26 | 159,52 | 159,52 | 1.066 |
18 mar 2024 | 159,08 | 159,14 | 159,08 | 159,14 | 159,14 | 26 |
15 mar 2024 | 159,70 | 159,70 | 159,70 | 159,70 | 159,70 | - |
14 mar 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 159,38 | - |
13 mar 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | - |
12 mar 2024 | 159,41 | 159,41 | 159,41 | 159,41 | 159,41 | - |
11 mar 2024 | 157,20 | 157,20 | 157,20 | 157,57 | 157,57 | 165 |
08 mar 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 158,05 | - |
07 mar 2024 | 158,98 | 158,98 | 158,98 | 158,98 | 158,98 | - |
06 mar 2024 | 157,04 | 157,04 | 157,04 | 157,34 | 157,34 | 2 |
05 mar 2024 | 156,27 | 156,27 | 156,27 | 156,27 | 156,27 | - |
04 mar 2024 | 156,84 | 156,84 | 156,84 | 156,84 | 156,84 | - |
01 mar 2024 | 156,72 | 156,72 | 156,72 | 156,87 | 156,87 | 50 |
29 feb 2024 | 156,28 | 156,28 | 156,28 | 156,28 | 156,28 | - |
28 feb 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 156,24 | - |
27 feb 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
26 feb 2024 | 155,90 | 155,90 | 155,90 | 155,90 | 155,90 | - |
23 feb 2024 | 156,07 | 156,07 | 156,07 | 156,07 | 156,07 | - |
22 feb 2024 | 156,02 | 156,02 | 156,02 | 156,02 | 156,02 | - |
21 feb 2024 | 153,86 | 153,86 | 153,86 | 153,99 | 153,99 | 2 |
20 feb 2024 | 153,44 | 153,44 | 153,44 | 153,44 | 153,44 | - |
19 feb 2024 | 153,50 | 153,50 | 153,50 | 153,50 | 153,50 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |