Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 149,88 | 151,29 | 142,47 | 145,33 | 145,33 | 278.300 |
06 mag 2024 | 152,60 | 155,62 | 152,60 | 153,48 | 153,48 | 94.300 |
03 mag 2024 | 155,39 | 155,39 | 151,77 | 152,00 | 152,00 | 56.500 |
02 mag 2024 | 150,97 | 152,96 | 149,32 | 152,50 | 152,50 | 86.600 |
01 mag 2024 | 150,56 | 151,67 | 148,71 | 149,12 | 149,12 | 70.000 |
30 apr 2024 | 151,23 | 153,03 | 150,04 | 150,13 | 150,13 | 95.900 |
29 apr 2024 | 151,38 | 153,40 | 150,85 | 151,90 | 151,90 | 126.100 |
26 apr 2024 | 149,63 | 152,80 | 147,26 | 150,64 | 150,64 | 117.400 |
25 apr 2024 | 148,92 | 150,64 | 148,46 | 149,38 | 149,38 | 87.800 |
24 apr 2024 | 150,70 | 153,09 | 149,10 | 151,03 | 151,03 | 118.200 |
23 apr 2024 | 149,26 | 151,84 | 148,13 | 151,31 | 151,31 | 135.000 |
22 apr 2024 | 150,56 | 150,92 | 148,62 | 148,63 | 148,63 | 163.300 |
19 apr 2024 | 148,65 | 151,12 | 148,57 | 149,02 | 149,02 | 108.900 |
18 apr 2024 | 152,13 | 153,72 | 148,89 | 149,26 | 149,26 | 90.400 |
17 apr 2024 | 156,48 | 156,60 | 151,91 | 152,03 | 152,03 | 111.900 |
16 apr 2024 | 155,72 | 156,15 | 153,08 | 155,05 | 155,05 | 97.700 |
15 apr 2024 | 159,23 | 159,23 | 156,09 | 157,40 | 157,40 | 59.000 |
12 apr 2024 | 158,97 | 160,05 | 155,70 | 157,43 | 157,43 | 64.200 |
11 apr 2024 | 159,69 | 160,75 | 158,51 | 159,97 | 159,97 | 104.700 |
10 apr 2024 | 161,09 | 161,59 | 158,30 | 160,26 | 160,26 | 84.900 |
09 apr 2024 | 166,27 | 167,80 | 163,42 | 165,52 | 165,52 | 82.500 |
08 apr 2024 | 170,43 | 170,43 | 166,18 | 166,27 | 166,27 | 63.900 |
05 apr 2024 | 167,48 | 170,46 | 167,48 | 169,63 | 169,63 | 100.700 |
04 apr 2024 | 168,49 | 170,03 | 166,52 | 168,00 | 168,00 | 163.300 |
03 apr 2024 | 162,29 | 167,95 | 162,29 | 166,28 | 166,28 | 84.900 |
02 apr 2024 | 164,06 | 166,45 | 161,56 | 163,37 | 163,37 | 207.500 |
01 apr 2024 | 168,10 | 168,10 | 163,01 | 165,04 | 165,04 | 67.900 |
28 mar 2024 | 166,75 | 170,64 | 165,69 | 168,77 | 168,77 | 125.600 |
27 mar 2024 | 162,27 | 167,05 | 162,27 | 167,05 | 167,05 | 101.100 |
26 mar 2024 | 160,57 | 161,91 | 160,28 | 160,47 | 160,47 | 57.800 |
25 mar 2024 | 162,49 | 163,06 | 159,96 | 159,97 | 159,97 | 72.700 |
22 mar 2024 | 165,39 | 166,01 | 161,61 | 162,14 | 162,14 | 64.600 |
21 mar 2024 | 160,50 | 164,95 | 160,50 | 164,84 | 164,84 | 82.900 |
20 mar 2024 | 155,40 | 160,90 | 154,66 | 159,77 | 159,77 | 60.700 |
19 mar 2024 | 154,69 | 157,43 | 154,39 | 155,71 | 155,71 | 54.500 |
18 mar 2024 | 156,24 | 157,56 | 154,38 | 154,71 | 154,71 | 76.800 |
15 mar 2024 | 154,12 | 157,50 | 152,68 | 156,05 | 156,05 | 189.300 |
14 mar 2024 | 157,82 | 157,82 | 153,01 | 154,90 | 154,90 | 140.700 |
13 mar 2024 | 157,97 | 158,48 | 155,37 | 157,31 | 157,31 | 86.800 |
12 mar 2024 | 155,58 | 157,98 | 153,65 | 157,83 | 157,83 | 65.200 |
11 mar 2024 | 160,29 | 161,00 | 154,62 | 156,16 | 156,16 | 82.500 |
08 mar 2024 | 155,24 | 161,46 | 155,24 | 161,39 | 161,39 | 162.700 |
07 mar 2024 | 153,89 | 155,76 | 153,40 | 154,78 | 154,78 | 81.700 |
06 mar 2024 | 151,74 | 155,51 | 150,44 | 152,62 | 152,62 | 126.400 |
05 mar 2024 | 152,05 | 153,17 | 150,56 | 150,67 | 150,67 | 93.900 |
05 mar 2024 | 0.3 Dividendo |
04 mar 2024 | 155,35 | 157,38 | 152,70 | 153,16 | 152,86 | 81.000 |
01 mar 2024 | 155,99 | 156,70 | 154,51 | 155,52 | 155,22 | 91.600 |
29 feb 2024 | 160,01 | 160,66 | 155,65 | 155,82 | 155,51 | 96.000 |
28 feb 2024 | 154,62 | 159,37 | 153,93 | 159,14 | 158,83 | 85.600 |
27 feb 2024 | 160,35 | 160,35 | 155,89 | 156,20 | 155,89 | 69.600 |
26 feb 2024 | 157,14 | 159,63 | 156,32 | 158,77 | 158,46 | 60.900 |
23 feb 2024 | 157,28 | 160,09 | 155,01 | 158,60 | 158,29 | 91.200 |
22 feb 2024 | 155,03 | 157,43 | 154,60 | 157,05 | 156,74 | 115.400 |
21 feb 2024 | 150,00 | 155,68 | 148,97 | 155,65 | 155,35 | 131.200 |
20 feb 2024 | 149,72 | 155,38 | 140,01 | 151,04 | 150,74 | 360.800 |
16 feb 2024 | 163,62 | 166,47 | 162,98 | 165,51 | 165,19 | 130.400 |
15 feb 2024 | 159,82 | 167,21 | 159,32 | 164,91 | 164,59 | 119.300 |
14 feb 2024 | 158,29 | 159,34 | 154,93 | 158,55 | 158,24 | 77.500 |
13 feb 2024 | 157,73 | 158,69 | 153,84 | 155,62 | 155,32 | 111.300 |
12 feb 2024 | 159,28 | 164,32 | 159,28 | 162,85 | 162,53 | 94.900 |
09 feb 2024 | 157,00 | 159,42 | 156,82 | 159,07 | 158,76 | 55.000 |
08 feb 2024 | 154,87 | 157,58 | 153,51 | 157,14 | 156,83 | 58.300 |
07 feb 2024 | 156,81 | 157,49 | 153,69 | 153,93 | 153,63 | 100.000 |
06 feb 2024 | 155,06 | 156,73 | 154,51 | 156,08 | 155,77 | 61.800 |
05 feb 2024 | 155,50 | 156,28 | 153,08 | 155,13 | 154,83 | 56.600 |
02 feb 2024 | 153,65 | 158,03 | 153,65 | 157,63 | 157,32 | 125.700 |
01 feb 2024 | 150,39 | 156,15 | 150,39 | 155,67 | 155,37 | 68.500 |
31 gen 2024 | 155,00 | 155,94 | 148,95 | 149,38 | 149,09 | 68.200 |
30 gen 2024 | 155,56 | 157,00 | 153,75 | 155,34 | 155,04 | 61.200 |
29 gen 2024 | 157,00 | 157,00 | 154,26 | 156,32 | 156,01 | 86.600 |
26 gen 2024 | 158,50 | 159,15 | 156,02 | 157,99 | 157,68 | 63.100 |
25 gen 2024 | 156,41 | 160,03 | 156,29 | 158,85 | 158,54 | 79.100 |
24 gen 2024 | 155,47 | 156,04 | 153,84 | 155,31 | 155,01 | 88.700 |
23 gen 2024 | 154,25 | 155,23 | 152,79 | 154,34 | 154,04 | 86.600 |
22 gen 2024 | 150,50 | 154,36 | 150,50 | 153,60 | 153,30 | 102.100 |
19 gen 2024 | 150,98 | 150,98 | 146,27 | 149,85 | 149,56 | 104.200 |
18 gen 2024 | 144,44 | 152,12 | 144,26 | 150,53 | 150,24 | 153.800 |
17 gen 2024 | 141,47 | 144,08 | 141,20 | 143,37 | 143,09 | 68.800 |
16 gen 2024 | 142,65 | 144,91 | 141,90 | 143,62 | 143,34 | 71.800 |
12 gen 2024 | 146,75 | 147,45 | 143,49 | 144,00 | 143,72 | 58.500 |
11 gen 2024 | 143,13 | 144,63 | 141,79 | 144,61 | 144,33 | 72.900 |
10 gen 2024 | 142,62 | 143,66 | 141,97 | 143,37 | 143,09 | 66.800 |
09 gen 2024 | 142,32 | 143,90 | 140,93 | 143,06 | 142,78 | 82.800 |
08 gen 2024 | 144,25 | 144,74 | 143,06 | 144,72 | 144,44 | 98.900 |
05 gen 2024 | 147,67 | 149,20 | 144,59 | 144,71 | 144,43 | 101.800 |
04 gen 2024 | 148,72 | 151,78 | 148,72 | 149,23 | 148,94 | 69.400 |
03 gen 2024 | 155,84 | 155,84 | 149,35 | 150,15 | 149,86 | 88.500 |
02 gen 2024 | 155,28 | 156,67 | 153,97 | 155,77 | 155,46 | 135.200 |
29 dic 2023 | 159,05 | 159,05 | 156,71 | 156,74 | 156,43 | 59.100 |
28 dic 2023 | 160,38 | 160,38 | 156,78 | 158,91 | 158,60 | 68.300 |
27 dic 2023 | 159,50 | 161,66 | 158,41 | 160,12 | 159,81 | 60.300 |
26 dic 2023 | 155,16 | 159,22 | 155,16 | 158,87 | 158,56 | 54.300 |
22 dic 2023 | 154,96 | 156,65 | 154,31 | 155,30 | 155,00 | 41.500 |
21 dic 2023 | 153,10 | 154,63 | 151,79 | 153,73 | 153,43 | 88.800 |
20 dic 2023 | 152,94 | 157,19 | 151,70 | 152,09 | 151,79 | 111.000 |
19 dic 2023 | 151,07 | 152,95 | 150,55 | 152,12 | 151,82 | 122.200 |
18 dic 2023 | 150,29 | 151,88 | 149,30 | 151,01 | 150,71 | 148.500 |
15 dic 2023 | 147,93 | 150,90 | 146,26 | 150,50 | 150,21 | 536.300 |
14 dic 2023 | 142,07 | 146,69 | 142,07 | 146,69 | 146,40 | 138.400 |
*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...