Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 151,80 | 154,00 | 151,60 | 154,00 | 154,00 | 28.608 |
06 mag 2024 | 149,40 | 151,80 | 149,20 | 151,60 | 151,60 | 29.697 |
03 mag 2024 | 146,40 | 150,00 | 146,20 | 149,40 | 149,40 | 32.809 |
02 mag 2024 | 147,80 | 148,20 | 146,20 | 146,20 | 146,20 | 24.061 |
30 apr 2024 | 148,40 | 148,60 | 146,00 | 146,80 | 146,80 | 22.428 |
29 apr 2024 | 147,00 | 149,20 | 147,00 | 148,40 | 148,40 | 54.236 |
26 apr 2024 | 148,00 | 148,20 | 146,80 | 146,80 | 146,80 | 37.141 |
25 apr 2024 | 148,20 | 150,00 | 145,80 | 146,20 | 146,20 | 37.752 |
24 apr 2024 | 155,40 | 155,40 | 146,60 | 147,80 | 147,80 | 66.549 |
23 apr 2024 | 151,80 | 154,60 | 150,80 | 154,60 | 154,60 | 34.221 |
22 apr 2024 | 149,40 | 151,40 | 149,20 | 151,40 | 151,40 | 18.539 |
19 apr 2024 | 147,80 | 149,40 | 147,00 | 149,40 | 149,40 | 17.831 |
18 apr 2024 | 148,20 | 149,00 | 146,60 | 148,60 | 148,60 | 27.241 |
17 apr 2024 | 146,00 | 149,00 | 146,00 | 147,80 | 147,80 | 17.331 |
16 apr 2024 | 150,80 | 150,80 | 145,80 | 146,00 | 146,00 | 40.300 |
15 apr 2024 | 150,40 | 152,60 | 150,40 | 150,80 | 150,80 | 35.190 |
12 apr 2024 | 150,00 | 152,60 | 150,00 | 150,40 | 150,40 | 42.403 |
11 apr 2024 | 153,40 | 153,40 | 148,00 | 149,40 | 149,40 | 37.926 |
10 apr 2024 | 152,40 | 154,00 | 150,80 | 152,40 | 152,40 | 28.699 |
09 apr 2024 | 154,20 | 154,60 | 152,00 | 152,00 | 152,00 | 26.970 |
08 apr 2024 | 151,60 | 154,20 | 151,60 | 154,20 | 154,20 | 23.758 |
05 apr 2024 | 151,60 | 151,80 | 149,40 | 151,40 | 151,40 | 38.029 |
04 apr 2024 | 152,40 | 152,60 | 150,60 | 152,20 | 152,20 | 53.101 |
03 apr 2024 | 154,00 | 154,00 | 151,00 | 152,40 | 152,40 | 36.817 |
02 apr 2024 | 151,60 | 154,00 | 151,60 | 152,60 | 152,60 | 28.856 |
28 mar 2024 | 154,00 | 154,20 | 151,60 | 151,60 | 151,60 | 34.986 |
27 mar 2024 | 155,40 | 156,80 | 153,40 | 154,00 | 154,00 | 54.112 |
26 mar 2024 | 151,80 | 155,40 | 151,80 | 155,40 | 155,40 | 48.838 |
25 mar 2024 | 154,20 | 154,20 | 151,20 | 151,80 | 151,80 | 69.193 |
22 mar 2024 | 155,40 | 155,60 | 153,80 | 154,20 | 154,20 | 37.334 |
21 mar 2024 | 155,40 | 155,60 | 153,00 | 155,60 | 155,60 | 151.716 |
20 mar 2024 | 155,00 | 155,00 | 151,60 | 153,60 | 153,60 | 89.388 |
20 mar 2024 | 3 Dividendo |
19 mar 2024 | 164,00 | 167,00 | 164,00 | 165,80 | 162,80 | 57.331 |
18 mar 2024 | 167,20 | 167,40 | 161,80 | 163,40 | 160,44 | 97.704 |
15 mar 2024 | 166,40 | 167,40 | 165,00 | 165,00 | 162,01 | 31.795 |
14 mar 2024 | 167,60 | 168,40 | 166,00 | 166,40 | 163,39 | 43.104 |
13 mar 2024 | 166,00 | 167,60 | 164,00 | 167,60 | 164,57 | 55.373 |
12 mar 2024 | 163,80 | 166,00 | 163,80 | 165,40 | 162,41 | 57.432 |
11 mar 2024 | 167,80 | 167,80 | 163,60 | 163,60 | 160,64 | 67.672 |
08 mar 2024 | 167,20 | 168,60 | 167,00 | 167,80 | 164,76 | 20.780 |
07 mar 2024 | 167,20 | 168,80 | 166,20 | 167,20 | 164,17 | 47.029 |
06 mar 2024 | 168,00 | 168,20 | 166,80 | 167,20 | 164,17 | 58.472 |
05 mar 2024 | 167,00 | 168,40 | 165,40 | 168,00 | 164,96 | 49.068 |
04 mar 2024 | 167,40 | 167,40 | 166,00 | 167,00 | 163,98 | 31.534 |
01 mar 2024 | 167,00 | 168,40 | 166,20 | 167,40 | 164,37 | 80.339 |
29 feb 2024 | 165,20 | 166,00 | 164,00 | 165,40 | 162,41 | 27.558 |
28 feb 2024 | 163,60 | 165,20 | 163,00 | 165,00 | 162,01 | 48.882 |
27 feb 2024 | 161,00 | 163,60 | 161,00 | 163,60 | 160,64 | 28.354 |
26 feb 2024 | 162,00 | 162,00 | 160,80 | 161,00 | 158,09 | 29.476 |
23 feb 2024 | 162,00 | 162,00 | 158,00 | 161,40 | 158,48 | 87.318 |
22 feb 2024 | 162,20 | 163,80 | 162,20 | 162,60 | 159,66 | 50.393 |
21 feb 2024 | 162,40 | 163,40 | 161,80 | 162,20 | 159,27 | 40.996 |
20 feb 2024 | 162,00 | 163,00 | 161,40 | 162,80 | 159,85 | 48.462 |
19 feb 2024 | 163,00 | 163,60 | 161,60 | 162,00 | 159,07 | 44.670 |
16 feb 2024 | 159,20 | 163,20 | 159,20 | 163,00 | 160,05 | 73.171 |
15 feb 2024 | 156,40 | 159,20 | 156,40 | 158,40 | 155,53 | 39.560 |
14 feb 2024 | 156,00 | 156,80 | 155,40 | 156,40 | 153,57 | 35.044 |
13 feb 2024 | 155,40 | 156,60 | 154,60 | 156,00 | 153,18 | 45.124 |
12 feb 2024 | 153,20 | 155,40 | 152,60 | 155,40 | 152,59 | 40.786 |
09 feb 2024 | 152,40 | 153,40 | 150,60 | 153,20 | 150,43 | 55.890 |
08 feb 2024 | 153,40 | 154,40 | 152,20 | 152,40 | 149,64 | 30.767 |
07 feb 2024 | 152,40 | 154,00 | 152,40 | 153,00 | 150,23 | 18.287 |
06 feb 2024 | 152,20 | 153,40 | 151,40 | 152,40 | 149,64 | 32.059 |
05 feb 2024 | 153,40 | 155,40 | 151,40 | 151,40 | 148,66 | 34.864 |
02 feb 2024 | 151,60 | 154,20 | 151,60 | 153,40 | 150,62 | 24.691 |
01 feb 2024 | 152,40 | 153,80 | 151,00 | 151,60 | 148,86 | 23.332 |
31 gen 2024 | 153,80 | 153,80 | 152,00 | 152,00 | 149,25 | 35.822 |
30 gen 2024 | 154,00 | 155,20 | 153,40 | 153,60 | 150,82 | 29.644 |
29 gen 2024 | 156,00 | 156,20 | 153,20 | 153,20 | 150,43 | 56.358 |
26 gen 2024 | 155,80 | 156,20 | 153,00 | 156,20 | 153,37 | 77.238 |
25 gen 2024 | 146,00 | 155,60 | 143,40 | 155,60 | 152,78 | 129.382 |
24 gen 2024 | 143,40 | 146,40 | 143,40 | 146,20 | 143,55 | 46.319 |
23 gen 2024 | 142,60 | 142,80 | 141,80 | 142,20 | 139,63 | 20.887 |
22 gen 2024 | 141,00 | 142,60 | 141,00 | 142,60 | 140,02 | 14.312 |
19 gen 2024 | 141,40 | 142,80 | 140,00 | 140,00 | 137,47 | 15.227 |
18 gen 2024 | 141,40 | 142,60 | 140,40 | 141,40 | 138,84 | 28.318 |
17 gen 2024 | 140,00 | 140,60 | 138,20 | 140,40 | 137,86 | 25.846 |
16 gen 2024 | 145,20 | 145,20 | 141,00 | 141,20 | 138,65 | 55.962 |
15 gen 2024 | 146,60 | 146,60 | 145,20 | 145,20 | 142,57 | 19.834 |
12 gen 2024 | 145,00 | 147,00 | 145,00 | 146,40 | 143,75 | 28.404 |
11 gen 2024 | 143,20 | 145,80 | 143,20 | 145,00 | 142,38 | 72.303 |
10 gen 2024 | 143,60 | 143,60 | 142,40 | 143,20 | 140,61 | 30.005 |
09 gen 2024 | 143,00 | 143,60 | 142,00 | 143,60 | 141,00 | 23.370 |
08 gen 2024 | 143,60 | 143,60 | 142,20 | 143,00 | 140,41 | 22.879 |
05 gen 2024 | 143,20 | 143,40 | 142,40 | 143,20 | 140,61 | 13.097 |
04 gen 2024 | 140,40 | 143,60 | 140,40 | 143,60 | 141,00 | 37.007 |
03 gen 2024 | 141,80 | 142,00 | 139,60 | 140,40 | 137,86 | 22.697 |
02 gen 2024 | 138,80 | 141,40 | 138,80 | 141,00 | 138,45 | 50.583 |
29 dic 2023 | 138,40 | 139,60 | 138,20 | 138,80 | 136,29 | 35.547 |
28 dic 2023 | 138,60 | 139,00 | 138,00 | 138,40 | 135,90 | 33.643 |
27 dic 2023 | 137,00 | 138,80 | 137,00 | 138,60 | 136,09 | 31.400 |
22 dic 2023 | 137,20 | 137,80 | 136,60 | 137,00 | 134,52 | 10.612 |
21 dic 2023 | 138,60 | 138,60 | 136,60 | 137,20 | 134,72 | 18.921 |
20 dic 2023 | 137,80 | 139,00 | 137,00 | 138,60 | 136,09 | 26.141 |
19 dic 2023 | 138,20 | 138,20 | 137,00 | 137,60 | 135,11 | 28.879 |
18 dic 2023 | 137,60 | 138,60 | 137,40 | 138,20 | 135,70 | 31.124 |
15 dic 2023 | 137,80 | 139,80 | 137,20 | 137,20 | 134,72 | 54.796 |
14 dic 2023 | 136,60 | 138,80 | 136,60 | 137,80 | 135,31 | 35.144 |
13 dic 2023 | 137,40 | 137,40 | 135,60 | 136,40 | 133,93 | 16.007 |
*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...