Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 184,40 | 186,17 | 184,40 | 184,93 | 184,93 | 29.600 |
03 mag 2024 | 183,90 | 184,94 | 182,43 | 183,99 | 183,99 | 20.500 |
02 mag 2024 | 183,69 | 186,24 | 182,94 | 182,95 | 182,95 | 56.600 |
01 mag 2024 | 181,14 | 184,87 | 177,81 | 181,21 | 181,21 | 25.500 |
30 apr 2024 | 183,34 | 184,98 | 181,78 | 181,83 | 181,83 | 38.000 |
29 apr 2024 | 184,23 | 185,31 | 181,64 | 184,88 | 184,88 | 33.900 |
26 apr 2024 | 179,38 | 184,09 | 178,87 | 183,47 | 183,47 | 57.400 |
25 apr 2024 | 173,42 | 180,77 | 173,42 | 179,97 | 179,97 | 49.100 |
24 apr 2024 | 177,59 | 179,47 | 172,95 | 176,15 | 176,15 | 62.700 |
23 apr 2024 | 162,28 | 179,43 | 162,17 | 178,46 | 178,46 | 97.600 |
22 apr 2024 | 155,63 | 160,48 | 155,63 | 160,43 | 160,43 | 54.000 |
19 apr 2024 | 156,38 | 156,38 | 154,08 | 156,15 | 156,15 | 42.200 |
18 apr 2024 | 154,53 | 157,66 | 153,81 | 155,90 | 155,90 | 32.600 |
17 apr 2024 | 158,88 | 158,88 | 153,47 | 154,29 | 154,29 | 23.600 |
16 apr 2024 | 159,90 | 159,90 | 156,09 | 157,94 | 157,94 | 26.600 |
15 apr 2024 | 163,17 | 163,81 | 159,70 | 160,69 | 160,69 | 48.200 |
12 apr 2024 | 164,38 | 164,55 | 161,22 | 162,76 | 162,76 | 46.400 |
11 apr 2024 | 164,27 | 165,08 | 161,38 | 164,78 | 164,78 | 78.100 |
10 apr 2024 | 165,01 | 166,62 | 161,80 | 164,34 | 164,34 | 85.800 |
09 apr 2024 | 172,43 | 172,43 | 165,37 | 166,84 | 166,84 | 51.200 |
08 apr 2024 | 173,19 | 174,87 | 171,14 | 173,34 | 173,34 | 121.300 |
05 apr 2024 | 169,26 | 174,01 | 169,26 | 171,78 | 171,78 | 70.500 |
04 apr 2024 | 169,70 | 171,16 | 164,52 | 169,16 | 169,16 | 69.900 |
03 apr 2024 | 164,55 | 168,51 | 162,57 | 165,76 | 165,76 | 77.300 |
02 apr 2024 | 161,59 | 164,55 | 160,61 | 163,87 | 163,87 | 40.100 |
01 apr 2024 | 165,00 | 166,63 | 160,22 | 161,59 | 161,59 | 46.600 |
28 mar 2024 | 161,54 | 163,67 | 161,49 | 163,17 | 163,17 | 72.300 |
27 mar 2024 | 158,39 | 162,58 | 158,32 | 161,75 | 161,75 | 74.800 |
26 mar 2024 | 155,00 | 160,89 | 153,21 | 158,83 | 158,83 | 73.300 |
25 mar 2024 | 153,49 | 156,18 | 153,49 | 154,37 | 154,37 | 46.500 |
22 mar 2024 | 150,00 | 154,49 | 150,00 | 154,03 | 154,03 | 34.000 |
21 mar 2024 | 151,18 | 151,35 | 149,07 | 150,05 | 150,05 | 32.000 |
20 mar 2024 | 144,89 | 151,43 | 144,89 | 150,83 | 150,83 | 35.400 |
19 mar 2024 | 145,85 | 146,46 | 144,36 | 145,84 | 145,84 | 30.800 |
18 mar 2024 | 149,24 | 149,63 | 146,40 | 147,69 | 147,69 | 40.100 |
15 mar 2024 | 148,44 | 150,76 | 147,78 | 148,91 | 148,91 | 102.100 |
14 mar 2024 | 144,84 | 149,72 | 144,82 | 148,96 | 148,96 | 84.300 |
13 mar 2024 | 142,76 | 145,65 | 142,17 | 145,14 | 145,14 | 56.300 |
12 mar 2024 | 143,96 | 143,96 | 141,14 | 142,57 | 142,57 | 54.300 |
11 mar 2024 | 142,79 | 142,81 | 140,40 | 141,70 | 141,70 | 39.500 |
08 mar 2024 | 141,33 | 142,93 | 141,33 | 142,05 | 142,05 | 68.300 |
07 mar 2024 | 140,91 | 142,41 | 140,53 | 141,39 | 141,39 | 48.200 |
06 mar 2024 | 141,98 | 142,73 | 140,84 | 141,51 | 141,51 | 60.600 |
05 mar 2024 | 142,73 | 142,73 | 139,64 | 140,54 | 140,54 | 72.000 |
04 mar 2024 | 146,31 | 149,14 | 142,34 | 142,34 | 142,34 | 146.500 |
01 mar 2024 | 148,64 | 150,44 | 146,97 | 147,86 | 147,86 | 64.900 |
29 feb 2024 | 146,43 | 148,21 | 144,57 | 148,18 | 148,18 | 43.400 |
28 feb 2024 | 148,46 | 149,84 | 144,88 | 146,23 | 146,23 | 61.600 |
27 feb 2024 | 151,89 | 152,94 | 149,37 | 149,85 | 149,85 | 37.400 |
26 feb 2024 | 151,95 | 153,71 | 151,06 | 151,45 | 151,45 | 40.600 |
23 feb 2024 | 154,01 | 154,68 | 150,79 | 153,04 | 153,04 | 33.200 |
22 feb 2024 | 153,84 | 154,93 | 151,59 | 154,56 | 154,56 | 376.600 |
21 feb 2024 | 152,94 | 153,88 | 151,04 | 152,32 | 152,32 | 68.500 |
20 feb 2024 | 155,01 | 156,88 | 151,74 | 154,51 | 154,51 | 46.100 |
16 feb 2024 | 155,40 | 157,66 | 155,26 | 155,98 | 155,98 | 52.200 |
15 feb 2024 | 155,57 | 157,45 | 155,45 | 156,69 | 156,69 | 26.700 |
14 feb 2024 | 158,46 | 160,08 | 155,53 | 156,68 | 156,68 | 50.500 |
13 feb 2024 | 156,99 | 158,73 | 155,72 | 156,67 | 156,67 | 25.900 |
12 feb 2024 | 162,65 | 164,92 | 159,01 | 159,78 | 159,78 | 37.700 |
09 feb 2024 | 165,89 | 165,89 | 162,60 | 163,75 | 163,75 | 24.500 |
08 feb 2024 | 165,69 | 165,70 | 163,65 | 165,11 | 165,11 | 65.300 |
07 feb 2024 | 170,14 | 170,14 | 164,68 | 166,20 | 166,20 | 38.900 |
06 feb 2024 | 165,00 | 168,81 | 163,16 | 168,37 | 168,37 | 33.900 |
05 feb 2024 | 163,00 | 164,86 | 159,55 | 164,53 | 164,53 | 30.000 |
02 feb 2024 | 157,40 | 163,42 | 156,07 | 163,42 | 163,42 | 52.600 |
01 feb 2024 | 157,75 | 161,22 | 156,13 | 157,53 | 157,53 | 49.900 |
31 gen 2024 | 158,82 | 159,89 | 155,19 | 155,89 | 155,89 | 32.300 |
30 gen 2024 | 157,80 | 159,60 | 157,03 | 158,21 | 158,21 | 38.000 |
29 gen 2024 | 158,62 | 161,03 | 158,03 | 160,00 | 160,00 | 46.800 |
26 gen 2024 | 158,99 | 160,12 | 154,14 | 158,43 | 158,43 | 65.900 |
25 gen 2024 | 150,42 | 157,82 | 150,11 | 154,65 | 154,65 | 149.000 |
24 gen 2024 | 152,97 | 152,97 | 149,41 | 149,85 | 149,85 | 70.900 |
23 gen 2024 | 145,79 | 152,17 | 144,75 | 151,19 | 151,19 | 97.800 |
22 gen 2024 | 153,95 | 155,00 | 146,59 | 146,59 | 146,59 | 46.200 |
19 gen 2024 | 151,00 | 156,02 | 149,57 | 155,00 | 155,00 | 55.000 |
18 gen 2024 | 153,52 | 153,52 | 149,09 | 152,30 | 152,30 | 59.600 |
17 gen 2024 | 150,11 | 152,90 | 147,27 | 151,00 | 151,00 | 39.500 |
16 gen 2024 | 159,01 | 159,01 | 151,55 | 151,70 | 151,70 | 42.300 |
12 gen 2024 | 160,96 | 162,99 | 158,76 | 159,65 | 159,65 | 40.500 |
11 gen 2024 | 162,06 | 163,31 | 160,30 | 160,71 | 160,71 | 73.700 |
10 gen 2024 | 161,12 | 165,00 | 161,12 | 162,50 | 162,50 | 41.100 |
09 gen 2024 | 168,34 | 169,39 | 160,83 | 161,72 | 161,72 | 61.300 |
08 gen 2024 | 169,76 | 172,82 | 168,95 | 170,48 | 170,48 | 62.600 |
05 gen 2024 | 165,57 | 169,70 | 165,57 | 169,46 | 169,46 | 37.600 |
04 gen 2024 | 166,54 | 169,35 | 166,28 | 166,82 | 166,82 | 44.000 |
03 gen 2024 | 169,48 | 172,95 | 167,07 | 167,91 | 167,91 | 61.800 |
02 gen 2024 | 174,85 | 175,38 | 169,73 | 171,49 | 171,49 | 52.700 |
29 dic 2023 | 174,03 | 175,23 | 171,53 | 175,22 | 175,22 | 49.600 |
28 dic 2023 | 176,41 | 178,13 | 174,19 | 174,23 | 174,23 | 61.400 |
27 dic 2023 | 178,27 | 179,27 | 175,78 | 175,78 | 175,78 | 54.500 |
26 dic 2023 | 178,56 | 178,56 | 176,45 | 177,70 | 177,70 | 34.800 |
22 dic 2023 | 175,89 | 179,06 | 175,89 | 177,25 | 177,25 | 37.200 |
21 dic 2023 | 177,31 | 182,00 | 174,92 | 175,68 | 175,68 | 45.900 |
20 dic 2023 | 176,78 | 180,94 | 175,09 | 175,16 | 175,16 | 70.600 |
19 dic 2023 | 180,29 | 180,91 | 177,52 | 179,21 | 179,21 | 42.400 |
18 dic 2023 | 179,39 | 180,00 | 171,76 | 180,00 | 180,00 | 38.600 |
15 dic 2023 | 170,41 | 178,77 | 168,30 | 177,89 | 177,89 | 158.500 |
14 dic 2023 | 147,92 | 173,66 | 147,92 | 171,81 | 171,81 | 303.700 |
13 dic 2023 | 144,10 | 147,62 | 143,61 | 147,26 | 147,26 | 47.200 |
13 dic 2023 | 2.159 Dividendo |
*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...