Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 162,65 | 166,34 | 162,48 | 163,76 | 163,76 | 249.000 |
23 apr 2024 | 157,97 | 163,70 | 156,75 | 162,65 | 162,65 | 202.300 |
22 apr 2024 | 157,01 | 159,17 | 154,87 | 157,00 | 157,00 | 235.700 |
19 apr 2024 | 157,37 | 159,29 | 154,46 | 155,94 | 155,94 | 255.300 |
18 apr 2024 | 160,94 | 161,62 | 157,54 | 158,26 | 158,26 | 228.500 |
17 apr 2024 | 164,47 | 164,59 | 160,49 | 160,69 | 160,69 | 198.200 |
16 apr 2024 | 164,92 | 167,04 | 163,70 | 163,92 | 163,92 | 206.400 |
15 apr 2024 | 171,00 | 171,00 | 165,00 | 166,41 | 166,41 | 187.800 |
12 apr 2024 | 172,34 | 172,34 | 167,86 | 169,26 | 169,26 | 283.800 |
11 apr 2024 | 171,85 | 174,60 | 171,85 | 173,78 | 173,78 | 243.800 |
10 apr 2024 | 175,72 | 175,72 | 170,45 | 171,86 | 171,86 | 380.700 |
09 apr 2024 | 176,79 | 181,80 | 176,79 | 180,35 | 180,35 | 427.600 |
08 apr 2024 | 171,06 | 174,82 | 171,06 | 174,15 | 174,15 | 265.300 |
05 apr 2024 | 165,66 | 169,93 | 165,66 | 169,72 | 169,72 | 204.200 |
04 apr 2024 | 169,40 | 172,07 | 166,16 | 167,00 | 167,00 | 198.000 |
03 apr 2024 | 165,52 | 167,74 | 165,52 | 167,29 | 167,29 | 238.700 |
02 apr 2024 | 171,85 | 172,88 | 164,99 | 165,45 | 165,45 | 359.600 |
01 apr 2024 | 174,39 | 175,89 | 171,30 | 173,80 | 173,80 | 381.600 |
28 mar 2024 | 180,37 | 180,90 | 174,46 | 174,55 | 174,55 | 559.700 |
27 mar 2024 | 182,24 | 183,86 | 181,31 | 183,60 | 183,60 | 240.400 |
26 mar 2024 | 182,44 | 182,99 | 180,19 | 180,55 | 180,55 | 208.600 |
25 mar 2024 | 185,17 | 186,41 | 181,12 | 181,15 | 181,15 | 225.900 |
22 mar 2024 | 185,39 | 185,51 | 182,92 | 185,37 | 185,37 | 190.600 |
21 mar 2024 | 179,73 | 188,01 | 179,54 | 185,81 | 185,81 | 422.900 |
20 mar 2024 | 175,41 | 179,04 | 174,25 | 178,51 | 178,51 | 183.700 |
19 mar 2024 | 169,92 | 178,44 | 169,92 | 175,29 | 175,29 | 315.100 |
18 mar 2024 | 170,19 | 172,60 | 169,28 | 170,14 | 170,14 | 251.500 |
15 mar 2024 | 166,71 | 171,53 | 166,71 | 170,01 | 170,01 | 397.800 |
14 mar 2024 | 175,28 | 175,28 | 167,82 | 168,61 | 168,61 | 368.200 |
13 mar 2024 | 176,32 | 177,74 | 174,57 | 175,28 | 175,28 | 324.500 |
12 mar 2024 | 179,18 | 179,54 | 176,28 | 176,84 | 176,84 | 447.500 |
11 mar 2024 | 180,87 | 182,15 | 177,17 | 179,36 | 179,36 | 519.100 |
08 mar 2024 | 180,00 | 183,93 | 180,00 | 182,16 | 182,16 | 626.200 |
07 mar 2024 | 176,39 | 179,49 | 176,39 | 179,23 | 179,23 | 277.400 |
06 mar 2024 | 173,44 | 175,55 | 171,43 | 175,00 | 175,00 | 343.700 |
05 mar 2024 | 173,72 | 174,93 | 170,25 | 170,70 | 170,70 | 542.800 |
04 mar 2024 | 171,50 | 175,06 | 171,50 | 175,00 | 175,00 | 309.900 |
01 mar 2024 | 168,12 | 171,74 | 166,94 | 171,67 | 171,67 | 239.000 |
29 feb 2024 | 166,27 | 169,66 | 165,59 | 168,48 | 168,48 | 493.400 |
28 feb 2024 | 163,67 | 165,82 | 163,53 | 165,02 | 165,02 | 295.700 |
27 feb 2024 | 166,82 | 167,78 | 163,90 | 164,91 | 164,91 | 293.800 |
26 feb 2024 | 167,44 | 169,01 | 165,55 | 165,56 | 165,56 | 214.100 |
23 feb 2024 | 164,66 | 168,69 | 163,75 | 167,62 | 167,62 | 273.800 |
22 feb 2024 | 163,78 | 167,13 | 163,64 | 165,22 | 165,22 | 421.600 |
21 feb 2024 | 162,89 | 163,73 | 161,59 | 163,13 | 163,13 | 223.200 |
20 feb 2024 | 162,80 | 164,48 | 161,99 | 163,91 | 163,91 | 248.100 |
16 feb 2024 | 165,49 | 169,04 | 164,04 | 165,53 | 165,53 | 420.200 |
15 feb 2024 | 169,25 | 170,07 | 165,65 | 168,18 | 168,18 | 484.400 |
14 feb 2024 | 161,79 | 168,98 | 155,00 | 166,97 | 166,97 | 723.000 |
13 feb 2024 | 155,94 | 157,89 | 152,98 | 153,90 | 153,90 | 487.900 |
12 feb 2024 | 160,78 | 163,39 | 160,78 | 163,12 | 163,12 | 271.300 |
09 feb 2024 | 160,22 | 161,64 | 159,17 | 160,70 | 160,70 | 233.400 |
08 feb 2024 | 158,43 | 161,18 | 157,14 | 160,89 | 160,89 | 214.400 |
07 feb 2024 | 156,09 | 159,16 | 154,88 | 157,57 | 157,57 | 174.600 |
06 feb 2024 | 150,17 | 155,45 | 150,17 | 154,93 | 154,93 | 270.000 |
05 feb 2024 | 155,64 | 155,64 | 148,05 | 150,07 | 150,07 | 563.600 |
02 feb 2024 | 156,88 | 160,08 | 155,04 | 158,19 | 158,19 | 241.800 |
01 feb 2024 | 156,80 | 159,22 | 154,60 | 159,05 | 159,05 | 172.500 |
31 gen 2024 | 157,39 | 159,37 | 154,29 | 154,55 | 154,55 | 169.300 |
30 gen 2024 | 158,34 | 160,51 | 157,76 | 157,97 | 157,97 | 152.900 |
29 gen 2024 | 156,97 | 160,29 | 155,67 | 158,75 | 158,75 | 288.700 |
26 gen 2024 | 156,92 | 157,88 | 155,52 | 156,77 | 156,77 | 141.900 |
25 gen 2024 | 156,45 | 157,62 | 154,53 | 155,84 | 155,84 | 277.000 |
24 gen 2024 | 159,25 | 159,25 | 153,46 | 154,19 | 154,19 | 215.100 |
23 gen 2024 | 163,96 | 163,96 | 156,84 | 157,63 | 157,63 | 220.000 |
22 gen 2024 | 160,70 | 163,37 | 160,70 | 162,80 | 162,80 | 168.000 |
19 gen 2024 | 158,27 | 159,89 | 156,81 | 159,57 | 159,57 | 254.400 |
18 gen 2024 | 155,60 | 158,44 | 154,42 | 158,42 | 158,42 | 255.800 |
17 gen 2024 | 153,18 | 155,10 | 152,32 | 153,81 | 153,81 | 279.800 |
16 gen 2024 | 154,75 | 157,25 | 153,85 | 155,30 | 155,30 | 267.900 |
12 gen 2024 | 159,46 | 160,60 | 156,22 | 156,86 | 156,86 | 224.400 |
11 gen 2024 | 154,98 | 157,91 | 153,62 | 157,83 | 157,83 | 290.900 |
10 gen 2024 | 154,32 | 155,46 | 152,58 | 155,41 | 155,41 | 186.800 |
09 gen 2024 | 152,16 | 154,57 | 151,89 | 153,82 | 153,82 | 165.300 |
08 gen 2024 | 151,14 | 154,54 | 151,14 | 154,41 | 154,41 | 248.000 |
05 gen 2024 | 151,55 | 155,26 | 151,55 | 152,71 | 152,71 | 267.400 |
04 gen 2024 | 155,14 | 155,14 | 152,27 | 152,71 | 152,71 | 359.400 |
03 gen 2024 | 156,23 | 157,52 | 154,83 | 154,85 | 154,85 | 412.000 |
02 gen 2024 | 160,53 | 162,46 | 159,62 | 160,80 | 160,80 | 252.300 |
29 dic 2023 | 163,24 | 164,85 | 162,27 | 162,50 | 162,50 | 215.500 |
28 dic 2023 | 164,64 | 166,13 | 164,00 | 164,02 | 164,02 | 164.000 |
27 dic 2023 | 165,54 | 167,04 | 164,61 | 165,08 | 165,08 | 262.000 |
26 dic 2023 | 164,97 | 167,03 | 163,87 | 165,27 | 165,27 | 186.000 |
22 dic 2023 | 162,77 | 165,56 | 161,38 | 164,07 | 164,07 | 252.800 |
21 dic 2023 | 165,65 | 165,65 | 161,72 | 162,40 | 162,40 | 285.400 |
20 dic 2023 | 162,23 | 168,26 | 161,01 | 163,26 | 163,26 | 434.200 |
19 dic 2023 | 162,56 | 164,85 | 161,37 | 162,51 | 162,51 | 329.200 |
18 dic 2023 | 167,60 | 167,60 | 161,48 | 163,15 | 163,15 | 423.200 |
15 dic 2023 | 169,65 | 170,10 | 165,05 | 166,73 | 166,73 | 936.500 |
14 dic 2023 | 155,87 | 171,60 | 155,60 | 169,81 | 169,81 | 972.900 |
13 dic 2023 | 146,71 | 152,83 | 145,10 | 152,22 | 152,22 | 379.800 |
12 dic 2023 | 144,74 | 148,06 | 143,80 | 146,88 | 146,88 | 229.700 |
11 dic 2023 | 145,55 | 146,78 | 143,80 | 144,87 | 144,87 | 215.000 |
08 dic 2023 | 145,31 | 146,68 | 142,41 | 145,73 | 145,73 | 418.200 |
07 dic 2023 | 145,27 | 147,09 | 144,00 | 146,97 | 146,97 | 227.500 |
06 dic 2023 | 144,67 | 148,60 | 144,67 | 145,40 | 145,40 | 245.400 |
05 dic 2023 | 142,19 | 145,07 | 141,16 | 143,65 | 143,65 | 337.500 |
04 dic 2023 | 146,14 | 147,52 | 141,49 | 143,15 | 143,15 | 345.100 |
01 dic 2023 | 140,75 | 147,57 | 140,30 | 147,14 | 147,14 | 467.500 |
30 nov 2023 | 138,59 | 142,13 | 138,16 | 140,82 | 140,82 | 496.000 |
*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...