Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 144,36 | 144,37 | 143,49 | 143,49 | 143,49 | 309 |
29 apr 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 144,14 | 311 |
26 apr 2024 | 143,56 | 143,87 | 143,56 | 143,87 | 143,87 | 152 |
25 apr 2024 | 140,90 | 141,41 | 140,90 | 141,41 | 141,41 | 911 |
24 apr 2024 | 143,38 | 143,48 | 143,02 | 143,02 | 143,02 | 1.095 |
23 apr 2024 | 141,46 | 142,90 | 141,46 | 142,90 | 142,90 | 1.289 |
22 apr 2024 | 140,90 | 141,05 | 140,69 | 140,49 | 140,49 | 1.285 |
19 apr 2024 | 142,46 | 142,46 | 142,46 | 142,46 | 142,46 | - |
18 apr 2024 | 142,27 | 142,27 | 142,27 | 142,46 | 142,46 | 35 |
17 apr 2024 | 143,21 | 143,21 | 142,04 | 142,04 | 142,04 | 910 |
16 apr 2024 | 142,58 | 143,13 | 142,57 | 142,72 | 142,72 | 949 |
15 apr 2024 | 145,40 | 145,40 | 145,14 | 145,14 | 145,14 | 141 |
12 apr 2024 | 145,52 | 145,52 | 145,52 | 145,52 | 145,52 | 170 |
11 apr 2024 | 145,81 | 145,81 | 145,52 | 145,52 | 145,52 | 718 |
10 apr 2024 | 145,77 | 145,77 | 145,77 | 145,77 | 145,77 | 1.289 |
09 apr 2024 | 147,57 | 147,57 | 146,25 | 146,25 | 146,25 | 176 |
08 apr 2024 | 146,79 | 146,79 | 146,79 | 147,22 | 147,22 | 7 |
05 apr 2024 | 145,78 | 146,78 | 145,78 | 146,78 | 146,78 | 536 |
04 apr 2024 | 148,24 | 148,24 | 148,24 | 148,24 | 148,24 | 40 |
03 apr 2024 | 146,71 | 147,66 | 146,71 | 147,48 | 147,48 | 89 |
02 apr 2024 | 151,00 | 151,00 | 146,81 | 146,81 | 146,81 | 2.001 |
28 mar 2024 | 148,36 | 148,45 | 148,36 | 148,45 | 148,45 | 150 |
27 mar 2024 | 147,62 | 147,62 | 147,62 | 147,62 | 147,62 | 331 |
26 mar 2024 | 147,82 | 147,91 | 147,74 | 147,74 | 147,74 | 4.437 |
25 mar 2024 | 147,93 | 147,93 | 147,36 | 147,66 | 147,66 | 103 |
22 mar 2024 | 148,27 | 148,27 | 147,84 | 147,91 | 147,91 | 178 |
21 mar 2024 | 148,36 | 148,63 | 148,36 | 148,63 | 148,63 | 268 |
20 mar 2024 | 146,37 | 146,37 | 146,35 | 146,35 | 146,35 | 500 |
19 mar 2024 | 145,43 | 146,09 | 145,26 | 146,09 | 146,09 | 2.297 |
18 mar 2024 | 144,97 | 145,89 | 144,97 | 145,89 | 145,89 | 156 |
15 mar 2024 | 144,63 | 144,63 | 144,63 | 144,63 | 144,63 | 502 |
14 mar 2024 | 146,48 | 146,48 | 146,48 | 145,61 | 145,61 | 9 |
13 mar 2024 | 145,99 | 146,08 | 145,99 | 146,08 | 146,08 | 72 |
12 mar 2024 | 146,13 | 146,13 | 145,67 | 145,67 | 145,67 | 188 |
11 mar 2024 | 144,34 | 144,55 | 144,34 | 144,42 | 144,42 | 36 |
08 mar 2024 | 146,00 | 146,00 | 145,62 | 145,62 | 145,62 | 263 |
07 mar 2024 | 143,95 | 145,41 | 143,95 | 145,41 | 145,41 | 233 |
06 mar 2024 | 143,85 | 144,65 | 143,85 | 144,65 | 144,65 | 2 |
05 mar 2024 | 144,78 | 144,78 | 143,88 | 143,88 | 143,88 | 226 |
04 mar 2024 | 145,06 | 145,06 | 144,95 | 144,95 | 144,95 | 40 |
01 mar 2024 | 143,78 | 144,56 | 143,78 | 144,56 | 144,56 | 96 |
29 feb 2024 | 143,50 | 143,50 | 143,50 | 143,50 | 143,50 | 448 |
28 feb 2024 | 143,39 | 143,39 | 143,39 | 143,39 | 143,39 | 125 |
27 feb 2024 | 143,36 | 143,38 | 143,25 | 143,27 | 143,27 | 248 |
26 feb 2024 | 143,79 | 143,94 | 143,61 | 143,61 | 143,61 | 767 |
23 feb 2024 | 143,65 | 144,09 | 143,65 | 143,94 | 143,94 | 194 |
22 feb 2024 | 143,14 | 143,14 | 143,14 | 143,14 | 143,14 | 115 |
21 feb 2024 | 140,48 | 140,48 | 140,43 | 140,37 | 140,37 | 10 |
20 feb 2024 | 140,97 | 140,97 | 140,58 | 140,58 | 140,58 | 2.223 |
19 feb 2024 | 141,48 | 141,57 | 141,48 | 141,57 | 141,57 | 353 |
16 feb 2024 | 142,04 | 142,17 | 142,04 | 142,17 | 142,17 | 561 |
15 feb 2024 | 141,51 | 141,51 | 141,51 | 141,51 | 141,51 | 486 |
14 feb 2024 | 140,65 | 140,65 | 140,48 | 140,48 | 140,48 | 182 |
13 feb 2024 | 141,40 | 141,40 | 140,22 | 140,22 | 140,22 | 162 |
12 feb 2024 | 141,89 | 141,89 | 141,89 | 142,43 | 142,43 | 9 |
09 feb 2024 | 141,50 | 141,58 | 141,50 | 141,58 | 141,58 | 259 |
08 feb 2024 | 141,20 | 141,20 | 140,97 | 140,97 | 140,97 | 217 |
07 feb 2024 | 140,38 | 140,74 | 140,38 | 140,74 | 140,74 | 186 |
06 feb 2024 | 139,68 | 139,81 | 139,68 | 139,81 | 139,81 | 641 |
05 feb 2024 | 139,89 | 139,89 | 139,36 | 139,36 | 139,36 | 585 |
02 feb 2024 | 138,81 | 139,65 | 138,81 | 139,65 | 139,65 | 139 |
01 feb 2024 | 137,36 | 137,62 | 137,28 | 137,62 | 137,62 | 927 |
31 gen 2024 | 138,79 | 138,79 | 138,08 | 138,08 | 138,08 | 768 |
30 gen 2024 | 139,04 | 139,31 | 139,04 | 139,31 | 139,31 | 284 |
29 gen 2024 | 138,23 | 138,40 | 138,23 | 138,40 | 138,40 | 91 |
26 gen 2024 | 138,20 | 138,21 | 138,17 | 138,56 | 138,56 | 556 |
25 gen 2024 | 137,79 | 137,86 | 137,79 | 138,30 | 138,30 | 30 |
24 gen 2024 | 138,25 | 138,25 | 138,25 | 138,36 | 138,36 | 25 |
23 gen 2024 | 137,17 | 137,17 | 137,03 | 137,03 | 137,03 | 22 |
22 gen 2024 | 137,21 | 137,65 | 137,21 | 137,25 | 137,25 | 2.092 |
19 gen 2024 | 135,67 | 135,74 | 135,67 | 135,74 | 135,74 | 406 |
18 gen 2024 | 133,97 | 134,72 | 133,97 | 134,72 | 134,72 | 1.264 |
17 gen 2024 | 135,09 | 135,09 | 135,09 | 135,09 | 135,09 | - |
16 gen 2024 | 135,09 | 135,09 | 135,09 | 135,09 | 135,09 | - |
15 gen 2024 | 135,05 | 135,09 | 135,05 | 135,09 | 135,09 | 77 |
12 gen 2024 | 134,19 | 134,19 | 134,19 | 134,19 | 134,19 | - |
11 gen 2024 | 134,19 | 134,19 | 134,19 | 134,19 | 134,19 | - |
10 gen 2024 | 134,19 | 134,19 | 134,19 | 134,19 | 134,19 | - |
09 gen 2024 | 134,45 | 134,45 | 133,91 | 134,19 | 134,19 | 31 |
08 gen 2024 | 132,15 | 132,15 | 132,14 | 133,41 | 133,41 | 754 |
05 gen 2024 | 132,37 | 132,37 | 131,88 | 133,07 | 133,07 | 81 |
04 gen 2024 | 133,23 | 133,23 | 133,18 | 133,54 | 133,54 | 901 |
03 gen 2024 | 133,40 | 133,47 | 133,20 | 133,28 | 133,28 | 2.503 |
02 gen 2024 | 135,11 | 135,11 | 134,05 | 134,20 | 134,20 | 913 |
29 dic 2023 | 135,31 | 135,31 | 134,48 | 134,48 | 134,48 | 254 |
28 dic 2023 | 135,38 | 135,40 | 135,20 | 135,20 | 135,20 | 76 |
27 dic 2023 | 135,74 | 135,74 | 134,91 | 134,91 | 134,91 | 214 |
22 dic 2023 | 134,15 | 134,83 | 133,98 | 134,83 | 134,83 | 177 |
21 dic 2023 | 133,49 | 133,91 | 133,49 | 133,91 | 133,91 | 240 |
20 dic 2023 | 134,88 | 135,00 | 134,61 | 134,96 | 134,96 | 1.343 |
19 dic 2023 | 134,14 | 134,71 | 134,14 | 134,71 | 134,71 | 1.064 |
18 dic 2023 | 133,59 | 134,25 | 133,59 | 134,25 | 134,25 | 4.129 |
15 dic 2023 | 133,69 | 133,69 | 133,69 | 133,69 | 133,69 | 275 |
14 dic 2023 | 133,65 | 133,90 | 133,61 | 133,64 | 133,64 | 2.066 |
13 dic 2023 | 131,68 | 131,68 | 131,48 | 131,54 | 131,54 | 235 |
12 dic 2023 | 131,69 | 131,69 | 130,79 | 130,82 | 130,82 | 187 |
11 dic 2023 | 130,22 | 130,22 | 130,22 | 130,22 | 130,22 | 827 |
08 dic 2023 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
07 dic 2023 | 128,55 | 129,49 | 128,55 | 129,28 | 129,28 | 2.180 |
06 dic 2023 | 129,52 | 129,65 | 129,52 | 129,28 | 129,28 | 1.451 |
*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...