Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 149,75 | 150,60 | 149,00 | 150,30 | 150,30 | 289.725 |
30 apr 2024 | 150,15 | 150,15 | 148,10 | 148,95 | 148,95 | 246.131 |
29 apr 2024 | 150,05 | 150,75 | 149,20 | 149,95 | 149,95 | 185.338 |
29 apr 2024 | 2.2 Dividendo |
26 apr 2024 | 150,05 | 152,70 | 148,90 | 151,75 | 149,55 | 282.863 |
25 apr 2024 | 152,05 | 152,05 | 149,40 | 150,10 | 147,92 | 259.860 |
24 apr 2024 | 153,00 | 155,60 | 152,00 | 152,35 | 150,14 | 339.364 |
23 apr 2024 | 148,45 | 154,95 | 147,85 | 153,65 | 151,42 | 503.255 |
22 apr 2024 | 147,05 | 148,10 | 146,10 | 147,70 | 145,56 | 214.993 |
19 apr 2024 | 145,70 | 147,05 | 144,40 | 146,00 | 143,88 | 353.173 |
18 apr 2024 | 145,95 | 146,85 | 142,70 | 146,75 | 144,62 | 511.371 |
17 apr 2024 | 150,25 | 150,75 | 146,55 | 147,20 | 145,07 | 370.848 |
16 apr 2024 | 150,50 | 152,00 | 150,15 | 151,10 | 148,91 | 314.738 |
15 apr 2024 | 152,85 | 153,55 | 151,60 | 152,20 | 149,99 | 160.741 |
12 apr 2024 | 153,20 | 155,20 | 152,95 | 153,60 | 151,37 | 227.660 |
11 apr 2024 | 150,10 | 153,10 | 149,60 | 151,85 | 149,65 | 298.539 |
10 apr 2024 | 153,90 | 154,80 | 149,75 | 150,30 | 148,12 | 261.422 |
09 apr 2024 | 152,40 | 153,80 | 151,80 | 153,65 | 151,42 | 169.956 |
08 apr 2024 | 151,40 | 153,45 | 150,45 | 152,60 | 150,39 | 297.205 |
05 apr 2024 | 151,75 | 153,10 | 149,70 | 151,90 | 149,70 | 357.078 |
04 apr 2024 | 157,60 | 157,70 | 154,80 | 155,50 | 153,25 | 326.471 |
03 apr 2024 | 156,95 | 157,90 | 155,90 | 157,60 | 155,32 | 224.842 |
02 apr 2024 | 163,60 | 163,60 | 157,70 | 157,70 | 155,41 | 305.100 |
28 mar 2024 | 161,05 | 164,85 | 160,30 | 163,60 | 161,23 | 371.656 |
27 mar 2024 | 159,05 | 160,45 | 156,50 | 160,20 | 157,88 | 299.813 |
26 mar 2024 | 159,85 | 160,00 | 158,35 | 159,10 | 156,79 | 255.538 |
25 mar 2024 | 161,00 | 161,90 | 159,50 | 159,60 | 157,29 | 165.432 |
22 mar 2024 | 160,70 | 163,20 | 160,15 | 161,80 | 159,45 | 209.833 |
21 mar 2024 | 158,90 | 161,60 | 158,65 | 161,60 | 159,26 | 296.731 |
20 mar 2024 | 157,50 | 158,00 | 155,20 | 156,35 | 154,08 | 262.913 |
19 mar 2024 | 156,25 | 157,30 | 155,70 | 157,20 | 154,92 | 132.706 |
18 mar 2024 | 156,25 | 158,20 | 155,80 | 156,40 | 154,13 | 183.432 |
15 mar 2024 | 159,95 | 160,00 | 156,85 | 156,85 | 154,58 | 675.862 |
14 mar 2024 | 159,90 | 160,85 | 159,20 | 159,80 | 157,48 | 238.320 |
13 mar 2024 | 161,65 | 161,65 | 159,05 | 160,05 | 157,73 | 190.326 |
12 mar 2024 | 157,80 | 161,25 | 157,50 | 161,25 | 158,91 | 283.053 |
11 mar 2024 | 156,85 | 158,75 | 154,30 | 156,75 | 154,48 | 270.839 |
08 mar 2024 | 157,00 | 159,80 | 154,75 | 157,05 | 154,77 | 439.134 |
07 mar 2024 | 157,00 | 162,05 | 153,75 | 156,60 | 154,33 | 606.743 |
06 mar 2024 | 159,15 | 159,70 | 157,95 | 158,30 | 156,01 | 455.789 |
05 mar 2024 | 157,30 | 160,25 | 157,30 | 159,05 | 156,74 | 174.826 |
04 mar 2024 | 157,90 | 158,25 | 156,95 | 158,15 | 155,86 | 148.573 |
01 mar 2024 | 156,55 | 158,90 | 156,45 | 158,10 | 155,81 | 210.123 |
29 feb 2024 | 159,35 | 160,10 | 157,80 | 157,80 | 155,51 | 570.986 |
28 feb 2024 | 158,45 | 159,75 | 157,95 | 158,85 | 156,55 | 251.194 |
27 feb 2024 | 155,85 | 157,85 | 155,80 | 157,85 | 155,56 | 222.863 |
26 feb 2024 | 158,45 | 159,40 | 156,25 | 156,25 | 153,98 | 155.766 |
23 feb 2024 | 158,00 | 159,25 | 157,35 | 159,00 | 156,69 | 208.442 |
22 feb 2024 | 154,75 | 158,05 | 154,75 | 157,10 | 154,82 | 284.268 |
21 feb 2024 | 152,35 | 153,95 | 149,85 | 153,60 | 151,37 | 263.822 |
20 feb 2024 | 156,25 | 156,25 | 153,40 | 153,40 | 151,18 | 248.959 |
19 feb 2024 | 154,80 | 156,35 | 153,75 | 155,75 | 153,49 | 145.953 |
16 feb 2024 | 156,50 | 157,20 | 155,40 | 155,70 | 153,44 | 241.601 |
15 feb 2024 | 155,00 | 156,45 | 154,50 | 155,45 | 153,20 | 201.930 |
14 feb 2024 | 150,70 | 154,45 | 150,30 | 154,00 | 151,77 | 246.731 |
13 feb 2024 | 151,95 | 153,05 | 150,65 | 151,35 | 149,16 | 176.983 |
12 feb 2024 | 153,00 | 153,55 | 151,65 | 152,20 | 149,99 | 128.274 |
09 feb 2024 | 151,40 | 153,15 | 151,35 | 152,25 | 150,04 | 200.353 |
08 feb 2024 | 149,35 | 153,15 | 149,30 | 150,85 | 148,66 | 194.032 |
07 feb 2024 | 151,90 | 151,90 | 149,25 | 149,70 | 147,53 | 201.893 |
06 feb 2024 | 148,65 | 150,40 | 146,45 | 150,05 | 147,87 | 216.658 |
05 feb 2024 | 147,00 | 149,40 | 146,90 | 148,65 | 146,49 | 207.046 |
02 feb 2024 | 150,65 | 151,05 | 146,75 | 147,30 | 145,16 | 337.653 |
01 feb 2024 | 151,35 | 151,60 | 149,40 | 149,75 | 147,58 | 237.252 |
31 gen 2024 | 151,15 | 154,00 | 151,15 | 152,40 | 150,19 | 383.918 |
30 gen 2024 | 154,45 | 154,45 | 148,10 | 151,55 | 149,35 | 517.544 |
29 gen 2024 | 154,20 | 155,30 | 153,15 | 153,70 | 151,47 | 360.076 |
26 gen 2024 | 153,00 | 157,15 | 152,80 | 155,90 | 153,64 | 808.100 |
25 gen 2024 | 147,05 | 147,45 | 144,90 | 147,10 | 144,97 | 246.712 |
24 gen 2024 | 149,10 | 149,50 | 146,85 | 146,85 | 144,72 | 243.474 |
23 gen 2024 | 148,50 | 149,80 | 148,15 | 148,80 | 146,64 | 323.458 |
22 gen 2024 | 146,65 | 148,20 | 145,60 | 147,95 | 145,81 | 303.126 |
19 gen 2024 | 147,60 | 148,45 | 144,65 | 146,20 | 144,08 | 411.884 |
18 gen 2024 | 146,90 | 147,65 | 146,25 | 146,70 | 144,57 | 347.704 |
17 gen 2024 | 143,90 | 147,10 | 143,10 | 146,95 | 144,82 | 445.406 |
16 gen 2024 | 143,30 | 146,60 | 143,25 | 146,60 | 144,47 | 298.040 |
15 gen 2024 | 144,70 | 144,70 | 143,20 | 144,30 | 142,21 | 160.463 |
12 gen 2024 | 142,20 | 145,40 | 142,20 | 145,20 | 143,09 | 258.970 |
11 gen 2024 | 144,35 | 145,05 | 141,90 | 142,05 | 139,99 | 322.470 |
10 gen 2024 | 142,05 | 145,00 | 141,50 | 143,05 | 140,98 | 316.466 |
09 gen 2024 | 141,80 | 143,70 | 141,30 | 143,15 | 141,07 | 316.832 |
08 gen 2024 | 142,15 | 143,05 | 140,50 | 141,10 | 139,05 | 299.366 |
05 gen 2024 | 142,45 | 142,90 | 140,85 | 142,40 | 140,34 | 313.373 |
04 gen 2024 | 142,00 | 143,60 | 141,90 | 143,25 | 141,17 | 191.159 |
03 gen 2024 | 142,40 | 143,15 | 141,30 | 142,40 | 140,34 | 276.198 |
02 gen 2024 | 144,45 | 144,85 | 141,70 | 142,65 | 140,58 | 281.024 |
29 dic 2023 | 142,75 | 144,20 | 142,30 | 144,10 | 142,01 | 138.577 |
28 dic 2023 | 143,10 | 143,35 | 141,35 | 142,55 | 140,48 | 153.004 |
27 dic 2023 | 141,00 | 142,85 | 141,00 | 142,80 | 140,73 | 222.832 |
22 dic 2023 | 139,50 | 142,10 | 139,45 | 141,30 | 139,25 | 196.450 |
21 dic 2023 | 140,15 | 141,00 | 139,50 | 140,55 | 138,51 | 212.692 |
20 dic 2023 | 142,35 | 143,35 | 140,50 | 140,60 | 138,56 | 261.777 |
19 dic 2023 | 140,05 | 142,55 | 140,05 | 142,55 | 140,48 | 308.059 |
18 dic 2023 | 139,50 | 141,65 | 138,80 | 140,60 | 138,56 | 309.230 |
15 dic 2023 | 139,60 | 142,25 | 138,50 | 139,85 | 137,82 | 955.602 |
14 dic 2023 | 138,60 | 140,25 | 137,20 | 139,95 | 137,92 | 757.980 |
13 dic 2023 | 137,75 | 137,75 | 134,30 | 135,45 | 133,49 | 520.078 |
12 dic 2023 | 141,00 | 141,40 | 135,65 | 137,60 | 135,61 | 804.004 |
11 dic 2023 | 142,35 | 142,55 | 141,15 | 141,15 | 139,10 | 504.172 |
08 dic 2023 | 144,70 | 145,05 | 141,05 | 142,00 | 139,94 | 523.395 |
*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...