Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 167,44 | 168,24 | 167,44 | 168,24 | 168,24 | 30 |
09 mag 2024 | 167,04 | 170,00 | 167,04 | 170,00 | 170,00 | 100 |
08 mag 2024 | 167,24 | 167,78 | 166,86 | 167,78 | 167,78 | 134 |
07 mag 2024 | 168,26 | 170,88 | 168,26 | 170,88 | 170,88 | 138 |
06 mag 2024 | 166,64 | 167,96 | 166,64 | 167,96 | 167,96 | 641 |
03 mag 2024 | 168,46 | 169,62 | 165,96 | 165,96 | 165,96 | 122 |
02 mag 2024 | 159,04 | 168,42 | 159,04 | 168,42 | 168,42 | 340 |
30 apr 2024 | 157,72 | 157,72 | 156,16 | 156,16 | 156,16 | 205 |
29 apr 2024 | 154,80 | 156,88 | 154,80 | 156,66 | 156,66 | 32 |
26 apr 2024 | 153,52 | 154,96 | 153,52 | 154,96 | 154,96 | 12 |
25 apr 2024 | 151,04 | 151,04 | 151,04 | 151,04 | 151,04 | - |
24 apr 2024 | 152,46 | 152,96 | 151,64 | 151,64 | 151,64 | 10 |
23 apr 2024 | 149,90 | 151,16 | 149,90 | 151,16 | 151,16 | 70 |
22 apr 2024 | 147,54 | 149,14 | 147,54 | 148,82 | 148,82 | 162 |
19 apr 2024 | 149,02 | 150,18 | 146,80 | 147,62 | 147,62 | 765 |
18 apr 2024 | 154,54 | 155,36 | 150,90 | 151,48 | 151,48 | 172 |
17 apr 2024 | 157,66 | 158,06 | 154,54 | 155,26 | 155,26 | 488 |
16 apr 2024 | 158,80 | 159,28 | 158,28 | 158,96 | 158,96 | 269 |
15 apr 2024 | 160,54 | 160,54 | 159,20 | 159,20 | 159,20 | 25 |
12 apr 2024 | 163,18 | 163,18 | 161,16 | 161,16 | 161,16 | 17 |
11 apr 2024 | 158,68 | 162,04 | 157,72 | 162,04 | 162,04 | 107 |
10 apr 2024 | 161,76 | 162,20 | 161,50 | 161,50 | 161,50 | 339 |
09 apr 2024 | 159,68 | 161,34 | 159,68 | 161,34 | 161,34 | 174 |
08 apr 2024 | 157,76 | 160,52 | 157,76 | 159,36 | 159,36 | 317 |
05 apr 2024 | 157,16 | 157,90 | 157,00 | 157,90 | 157,90 | 110 |
04 apr 2024 | 160,64 | 161,16 | 159,90 | 159,90 | 159,90 | 104 |
03 apr 2024 | 158,08 | 159,68 | 157,62 | 159,68 | 159,68 | 190 |
02 apr 2024 | 159,26 | 160,38 | 156,24 | 158,46 | 158,46 | 713 |
28 mar 2024 | 156,08 | 157,02 | 156,08 | 156,18 | 156,18 | 68 |
27 mar 2024 | 154,60 | 155,26 | 154,54 | 155,26 | 155,26 | 399 |
26 mar 2024 | 154,66 | 155,06 | 154,66 | 155,00 | 155,00 | 158 |
25 mar 2024 | 157,28 | 157,30 | 155,00 | 155,38 | 155,38 | 301 |
22 mar 2024 | 157,54 | 158,62 | 157,54 | 157,70 | 157,70 | 36 |
21 mar 2024 | 154,56 | 158,16 | 154,56 | 156,98 | 156,98 | 173 |
20 mar 2024 | 150,16 | 153,42 | 150,16 | 153,42 | 153,42 | 136 |
19 mar 2024 | 152,34 | 152,46 | 150,82 | 151,22 | 151,22 | 233 |
18 mar 2024 | 153,42 | 154,94 | 153,42 | 153,74 | 153,74 | 68 |
15 mar 2024 | 154,26 | 155,20 | 153,26 | 153,26 | 153,26 | 278 |
14 mar 2024 | 155,10 | 156,02 | 153,82 | 154,66 | 154,66 | 385 |
13 mar 2024 | 158,38 | 158,56 | 154,34 | 154,34 | 154,34 | 494 |
12 mar 2024 | 157,30 | 158,46 | 157,26 | 158,42 | 158,42 | 155 |
11 mar 2024 | 155,22 | 156,70 | 153,90 | 156,70 | 156,70 | 906 |
08 mar 2024 | 158,98 | 161,40 | 157,06 | 157,42 | 157,42 | 382 |
07 mar 2024 | 153,02 | 162,30 | 153,02 | 160,96 | 160,96 | 2.379 |
06 mar 2024 | 148,92 | 155,02 | 148,92 | 153,38 | 153,38 | 612 |
05 mar 2024 | 152,58 | 153,46 | 148,20 | 148,20 | 148,20 | 508 |
04 mar 2024 | 152,02 | 154,30 | 151,28 | 154,30 | 154,30 | 687 |
01 mar 2024 | 146,60 | 148,66 | 146,28 | 148,66 | 148,66 | 237 |
29 feb 2024 | 143,02 | 146,00 | 143,02 | 145,94 | 145,94 | 135 |
28 feb 2024 | 145,04 | 145,48 | 143,44 | 143,44 | 143,44 | 112 |
28 feb 2024 | 0.8 Dividendo |
27 feb 2024 | 144,20 | 146,56 | 144,20 | 146,10 | 145,30 | 165 |
26 feb 2024 | 143,00 | 144,82 | 142,98 | 144,80 | 144,01 | 143 |
23 feb 2024 | 142,34 | 142,76 | 142,34 | 142,76 | 141,98 | 70 |
22 feb 2024 | 142,88 | 143,38 | 142,42 | 143,38 | 142,59 | 154 |
21 feb 2024 | 139,64 | 139,94 | 139,38 | 139,58 | 138,82 | 434 |
20 feb 2024 | 142,22 | 142,22 | 139,04 | 140,30 | 139,53 | 68 |
19 feb 2024 | 141,24 | 141,88 | 141,24 | 141,32 | 140,55 | 11 |
16 feb 2024 | 145,26 | 145,80 | 141,84 | 141,84 | 141,06 | 370 |
15 feb 2024 | 143,30 | 144,54 | 143,30 | 144,54 | 143,75 | 61 |
14 feb 2024 | 140,16 | 141,90 | 140,16 | 141,74 | 140,96 | 251 |
13 feb 2024 | 141,34 | 141,34 | 139,72 | 140,58 | 139,81 | 17 |
12 feb 2024 | 140,40 | 143,28 | 140,16 | 142,62 | 141,84 | 351 |
09 feb 2024 | 137,48 | 139,94 | 137,48 | 139,94 | 139,17 | 302 |
08 feb 2024 | 135,30 | 138,00 | 135,30 | 137,44 | 136,69 | 760 |
07 feb 2024 | 133,24 | 134,74 | 133,24 | 134,74 | 134,00 | - |
06 feb 2024 | 134,18 | 135,10 | 133,32 | 133,32 | 132,59 | 128 |
05 feb 2024 | 131,04 | 133,98 | 131,04 | 133,98 | 133,25 | 122 |
02 feb 2024 | 129,50 | 130,72 | 128,74 | 130,72 | 130,00 | 1.507 |
01 feb 2024 | 137,26 | 139,84 | 129,72 | 129,72 | 129,01 | 4.961 |
31 gen 2024 | 133,58 | 136,42 | 133,58 | 136,42 | 135,67 | 393 |
30 gen 2024 | 138,74 | 138,74 | 136,46 | 136,46 | 135,71 | 182 |
29 gen 2024 | 139,04 | 139,28 | 137,60 | 137,60 | 136,85 | 172 |
26 gen 2024 | 140,20 | 140,52 | 139,62 | 139,62 | 138,86 | 474 |
25 gen 2024 | 141,54 | 143,96 | 141,54 | 142,86 | 142,08 | 384 |
24 gen 2024 | 141,48 | 141,96 | 141,30 | 141,86 | 141,08 | 493 |
23 gen 2024 | 139,90 | 141,26 | 139,90 | 141,26 | 140,49 | 164 |
22 gen 2024 | 140,04 | 141,02 | 139,64 | 140,32 | 139,55 | 453 |
19 gen 2024 | 134,72 | 139,66 | 134,72 | 139,66 | 138,90 | 253 |
18 gen 2024 | 127,54 | 133,58 | 127,54 | 133,58 | 132,85 | 241 |
17 gen 2024 | 128,62 | 128,88 | 126,98 | 127,86 | 127,16 | 76 |
16 gen 2024 | 128,04 | 128,04 | 127,78 | 127,78 | 127,08 | 20 |
15 gen 2024 | 127,90 | 128,24 | 127,86 | 128,24 | 127,54 | 451 |
12 gen 2024 | 126,06 | 127,70 | 126,06 | 127,24 | 126,54 | 11 |
11 gen 2024 | 127,22 | 127,22 | 125,10 | 125,32 | 124,63 | 79 |
10 gen 2024 | 127,60 | 128,58 | 126,04 | 127,16 | 126,46 | 230 |
09 gen 2024 | 126,52 | 127,36 | 126,42 | 127,36 | 126,66 | 2 |
08 gen 2024 | 124,82 | 126,66 | 124,82 | 126,66 | 125,97 | 50 |
05 gen 2024 | 124,06 | 124,60 | 122,92 | 124,60 | 123,92 | 342 |
04 gen 2024 | 126,16 | 126,34 | 123,60 | 124,48 | 123,80 | 254 |
03 gen 2024 | 127,52 | 127,78 | 125,96 | 126,16 | 125,47 | 100 |
02 gen 2024 | 131,04 | 131,04 | 128,68 | 128,68 | 127,98 | 260 |
29 dic 2023 | 131,64 | 132,36 | 131,64 | 131,80 | 131,08 | 110 |
28 dic 2023 | 130,96 | 131,70 | 130,96 | 131,70 | 130,98 | 25 |
27 dic 2023 | 131,36 | 131,86 | 130,80 | 130,80 | 130,08 | 130 |
22 dic 2023 | 128,76 | 130,62 | 128,72 | 130,62 | 129,90 | 340 |
21 dic 2023 | 128,80 | 129,26 | 128,54 | 128,54 | 127,84 | 701 |
20 dic 2023 | 130,56 | 130,56 | 128,80 | 128,80 | 128,09 | 59 |
19 dic 2023 | 129,04 | 129,52 | 129,04 | 129,52 | 128,81 | 406 |
18 dic 2023 | 131,30 | 131,30 | 129,96 | 129,96 | 129,25 | 578 |
*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...