Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 162,90 | 162,86 | 160,75 | 162,21 | 162,21 | 32.317 |
25 apr 2024 | 161,96 | 163,70 | 160,22 | 161,97 | 161,97 | 357.800 |
24 apr 2024 | 167,64 | 168,45 | 163,10 | 164,23 | 164,23 | 377.800 |
23 apr 2024 | 164,39 | 168,74 | 164,39 | 166,79 | 166,79 | 396.900 |
22 apr 2024 | 159,77 | 165,04 | 159,42 | 163,73 | 163,73 | 638.400 |
19 apr 2024 | 156,04 | 160,64 | 155,86 | 159,71 | 159,71 | 652.800 |
18 apr 2024 | 160,38 | 161,67 | 155,34 | 155,95 | 155,95 | 563.100 |
17 apr 2024 | 162,57 | 164,11 | 159,42 | 159,53 | 159,53 | 353.400 |
16 apr 2024 | 161,19 | 164,84 | 160,00 | 162,98 | 162,98 | 309.800 |
15 apr 2024 | 165,55 | 165,87 | 160,60 | 162,53 | 162,53 | 453.000 |
12 apr 2024 | 165,31 | 166,18 | 161,97 | 163,09 | 163,09 | 362.600 |
11 apr 2024 | 167,63 | 168,59 | 164,26 | 166,63 | 166,63 | 486.900 |
10 apr 2024 | 166,81 | 169,41 | 165,52 | 166,99 | 166,99 | 446.700 |
09 apr 2024 | 172,94 | 173,77 | 170,12 | 171,80 | 171,80 | 307.900 |
08 apr 2024 | 174,68 | 174,78 | 172,57 | 172,98 | 172,98 | 359.400 |
05 apr 2024 | 173,44 | 175,39 | 172,27 | 172,40 | 172,40 | 518.900 |
04 apr 2024 | 175,83 | 175,83 | 171,65 | 172,74 | 172,74 | 299.700 |
03 apr 2024 | 174,52 | 176,29 | 173,56 | 173,99 | 173,99 | 350.900 |
02 apr 2024 | 173,76 | 175,29 | 172,15 | 174,37 | 174,37 | 390.900 |
01 apr 2024 | 180,19 | 180,33 | 175,94 | 176,01 | 176,01 | 509.900 |
28 mar 2024 | 179,19 | 181,29 | 176,86 | 180,10 | 180,10 | 616.900 |
27 mar 2024 | 179,96 | 180,15 | 177,16 | 178,34 | 178,34 | 547.500 |
27 mar 2024 | 0.35 Dividendo |
26 mar 2024 | 179,10 | 180,18 | 177,08 | 179,46 | 179,11 | 481.400 |
25 mar 2024 | 182,77 | 183,26 | 178,27 | 178,43 | 178,08 | 370.700 |
22 mar 2024 | 182,10 | 182,85 | 180,07 | 181,21 | 180,86 | 436.100 |
21 mar 2024 | 179,64 | 183,85 | 178,79 | 182,37 | 182,01 | 357.100 |
20 mar 2024 | 174,24 | 178,80 | 174,00 | 177,67 | 177,32 | 435.900 |
19 mar 2024 | 172,45 | 174,90 | 172,33 | 173,94 | 173,60 | 346.600 |
18 mar 2024 | 173,72 | 174,76 | 172,49 | 173,52 | 173,18 | 263.500 |
15 mar 2024 | 170,80 | 174,07 | 170,72 | 172,67 | 172,33 | 770.600 |
14 mar 2024 | 174,97 | 174,97 | 169,60 | 171,04 | 170,71 | 233.200 |
13 mar 2024 | 175,45 | 176,04 | 174,21 | 174,65 | 174,31 | 352.700 |
12 mar 2024 | 171,99 | 176,15 | 171,76 | 175,45 | 175,11 | 461.800 |
11 mar 2024 | 171,64 | 172,65 | 168,00 | 171,57 | 171,24 | 340.500 |
08 mar 2024 | 172,28 | 175,56 | 171,53 | 173,08 | 172,74 | 452.700 |
07 mar 2024 | 168,32 | 170,47 | 167,48 | 169,14 | 168,81 | 583.300 |
06 mar 2024 | 168,55 | 168,67 | 166,74 | 167,18 | 166,85 | 325.600 |
05 mar 2024 | 170,59 | 171,95 | 166,01 | 166,54 | 166,22 | 462.200 |
04 mar 2024 | 172,74 | 173,57 | 171,15 | 171,95 | 171,61 | 401.900 |
01 mar 2024 | 171,86 | 172,76 | 170,77 | 171,42 | 171,09 | 447.400 |
29 feb 2024 | 171,57 | 172,56 | 170,26 | 171,49 | 171,16 | 596.800 |
28 feb 2024 | 169,11 | 170,93 | 167,76 | 170,69 | 170,36 | 363.300 |
27 feb 2024 | 168,72 | 170,44 | 168,17 | 169,12 | 168,79 | 496.300 |
26 feb 2024 | 168,09 | 168,57 | 165,94 | 167,73 | 167,40 | 507.800 |
23 feb 2024 | 167,11 | 169,13 | 166,60 | 168,47 | 168,14 | 472.300 |
22 feb 2024 | 162,85 | 167,55 | 162,85 | 166,59 | 166,27 | 802.300 |
21 feb 2024 | 158,25 | 160,99 | 157,96 | 160,98 | 160,67 | 620.200 |
20 feb 2024 | 159,10 | 159,86 | 157,26 | 158,75 | 158,44 | 523.400 |
16 feb 2024 | 156,70 | 162,09 | 156,36 | 161,39 | 161,08 | 783.700 |
15 feb 2024 | 154,28 | 157,83 | 153,65 | 157,61 | 157,30 | 512.600 |
14 feb 2024 | 151,33 | 153,62 | 150,11 | 153,41 | 153,11 | 631.300 |
13 feb 2024 | 149,07 | 152,74 | 148,10 | 150,21 | 149,92 | 767.100 |
12 feb 2024 | 151,74 | 155,73 | 151,14 | 154,32 | 154,02 | 557.000 |
09 feb 2024 | 148,33 | 152,70 | 147,88 | 152,04 | 151,74 | 688.900 |
08 feb 2024 | 151,56 | 153,80 | 145,50 | 148,00 | 147,71 | 1.303.300 |
07 feb 2024 | 138,60 | 142,63 | 136,70 | 140,76 | 140,49 | 722.300 |
06 feb 2024 | 136,66 | 138,01 | 135,55 | 137,49 | 137,22 | 489.300 |
05 feb 2024 | 136,89 | 137,45 | 135,13 | 136,02 | 135,75 | 459.600 |
02 feb 2024 | 135,72 | 139,70 | 134,97 | 139,30 | 139,03 | 535.100 |
01 feb 2024 | 135,89 | 137,69 | 133,68 | 136,84 | 136,57 | 646.900 |
31 gen 2024 | 138,14 | 138,17 | 133,32 | 133,46 | 133,20 | 496.100 |
30 gen 2024 | 137,81 | 140,19 | 137,81 | 138,88 | 138,61 | 232.100 |
29 gen 2024 | 136,50 | 139,26 | 136,06 | 139,26 | 138,99 | 373.300 |
26 gen 2024 | 138,65 | 139,34 | 136,49 | 136,87 | 136,60 | 278.100 |
25 gen 2024 | 137,78 | 139,32 | 136,08 | 137,83 | 137,56 | 374.900 |
24 gen 2024 | 141,27 | 141,27 | 135,92 | 136,05 | 135,78 | 391.200 |
23 gen 2024 | 142,15 | 142,15 | 138,35 | 138,81 | 138,54 | 312.500 |
22 gen 2024 | 141,08 | 142,09 | 139,80 | 140,43 | 140,16 | 252.600 |
19 gen 2024 | 137,80 | 141,08 | 137,02 | 139,85 | 139,58 | 512.200 |
18 gen 2024 | 134,86 | 137,79 | 133,12 | 137,77 | 137,50 | 457.400 |
17 gen 2024 | 131,29 | 134,31 | 131,07 | 133,50 | 133,24 | 285.400 |
16 gen 2024 | 137,64 | 137,96 | 133,79 | 134,58 | 134,32 | 322.000 |
12 gen 2024 | 139,30 | 140,74 | 137,10 | 138,59 | 138,32 | 249.300 |
11 gen 2024 | 139,77 | 140,85 | 137,13 | 137,97 | 137,70 | 398.000 |
10 gen 2024 | 139,45 | 140,88 | 138,81 | 140,56 | 140,29 | 207.300 |
09 gen 2024 | 139,89 | 140,97 | 138,08 | 140,27 | 140,00 | 185.600 |
08 gen 2024 | 138,52 | 141,78 | 137,35 | 141,51 | 141,23 | 241.700 |
05 gen 2024 | 137,96 | 141,41 | 137,96 | 139,56 | 139,29 | 248.500 |
04 gen 2024 | 142,42 | 142,84 | 138,58 | 139,03 | 138,76 | 805.800 |
03 gen 2024 | 143,13 | 143,13 | 138,07 | 141,51 | 141,23 | 505.900 |
02 gen 2024 | 147,15 | 148,92 | 144,60 | 144,75 | 144,47 | 386.200 |
29 dic 2023 | 148,80 | 149,83 | 147,89 | 148,02 | 147,73 | 188.100 |
28 dic 2023 | 151,23 | 151,78 | 148,81 | 149,50 | 149,21 | 230.900 |
28 dic 2023 | 0.35 Dividendo |
27 dic 2023 | 152,50 | 152,94 | 150,36 | 151,42 | 150,78 | 292.400 |
26 dic 2023 | 149,16 | 153,06 | 148,99 | 151,84 | 151,19 | 196.400 |
22 dic 2023 | 148,64 | 150,35 | 147,83 | 148,76 | 148,13 | 244.600 |
21 dic 2023 | 146,31 | 147,92 | 145,47 | 147,74 | 147,11 | 330.100 |
20 dic 2023 | 146,72 | 149,13 | 144,56 | 144,70 | 144,08 | 395.300 |
19 dic 2023 | 146,62 | 148,95 | 145,72 | 146,94 | 146,31 | 219.900 |
18 dic 2023 | 148,04 | 148,04 | 143,41 | 145,30 | 144,68 | 314.200 |
15 dic 2023 | 148,39 | 149,45 | 145,45 | 146,46 | 145,84 | 954.500 |
14 dic 2023 | 139,45 | 149,35 | 139,45 | 148,76 | 148,13 | 1.221.300 |
13 dic 2023 | 128,89 | 137,44 | 128,89 | 136,02 | 135,44 | 727.500 |
12 dic 2023 | 130,61 | 130,61 | 128,62 | 129,15 | 128,60 | 311.500 |
11 dic 2023 | 124,50 | 131,02 | 124,50 | 130,47 | 129,91 | 725.800 |
08 dic 2023 | 122,85 | 124,55 | 122,79 | 123,76 | 123,23 | 381.300 |
07 dic 2023 | 125,19 | 125,73 | 122,49 | 123,30 | 122,78 | 496.100 |
06 dic 2023 | 124,92 | 128,19 | 123,71 | 124,46 | 123,93 | 521.800 |
*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...