Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 198,03 | 198,42 | 194,16 | 194,64 | 194,64 | 118.970 |
20 mag 2024 | 195,09 | 200,44 | 195,09 | 199,42 | 199,42 | 152.600 |
17 mag 2024 | 196,82 | 198,31 | 195,51 | 196,09 | 196,09 | 134.400 |
16 mag 2024 | 198,17 | 198,67 | 194,70 | 196,05 | 196,05 | 144.100 |
15 mag 2024 | 198,00 | 199,35 | 196,47 | 198,67 | 198,67 | 148.600 |
14 mag 2024 | 195,73 | 197,30 | 193,42 | 195,64 | 195,64 | 114.400 |
13 mag 2024 | 194,35 | 195,14 | 191,54 | 192,60 | 192,60 | 111.000 |
10 mag 2024 | 194,67 | 195,00 | 191,87 | 192,45 | 192,45 | 164.400 |
09 mag 2024 | 188,87 | 194,62 | 188,87 | 193,52 | 193,52 | 167.600 |
08 mag 2024 | 190,48 | 192,70 | 187,10 | 188,13 | 188,13 | 169.700 |
07 mag 2024 | 189,00 | 193,61 | 187,14 | 192,68 | 192,68 | 199.500 |
06 mag 2024 | 183,80 | 189,21 | 183,80 | 188,97 | 188,97 | 184.300 |
03 mag 2024 | 185,00 | 185,00 | 179,48 | 182,41 | 182,41 | 186.900 |
02 mag 2024 | 180,07 | 182,20 | 177,12 | 182,07 | 182,07 | 223.400 |
01 mag 2024 | 175,70 | 183,06 | 174,28 | 178,97 | 178,97 | 233.700 |
30 apr 2024 | 180,36 | 182,50 | 173,57 | 173,87 | 173,87 | 381.100 |
29 apr 2024 | 179,22 | 182,89 | 178,20 | 182,47 | 182,47 | 238.100 |
26 apr 2024 | 180,00 | 183,33 | 174,64 | 178,96 | 178,96 | 369.700 |
25 apr 2024 | 168,03 | 171,60 | 167,02 | 169,43 | 169,43 | 225.300 |
24 apr 2024 | 169,57 | 173,76 | 169,57 | 171,12 | 171,12 | 193.900 |
23 apr 2024 | 168,79 | 173,59 | 168,79 | 170,60 | 170,60 | 207.800 |
22 apr 2024 | 166,15 | 171,36 | 165,69 | 168,64 | 168,64 | 223.800 |
19 apr 2024 | 162,59 | 166,37 | 162,54 | 165,49 | 165,49 | 251.300 |
18 apr 2024 | 161,99 | 165,26 | 160,58 | 163,13 | 163,13 | 243.500 |
17 apr 2024 | 164,27 | 164,57 | 161,44 | 161,70 | 161,70 | 196.000 |
16 apr 2024 | 165,44 | 166,14 | 162,94 | 163,35 | 163,35 | 170.300 |
15 apr 2024 | 169,95 | 170,08 | 164,63 | 165,93 | 165,93 | 168.400 |
12 apr 2024 | 168,71 | 170,07 | 166,77 | 169,65 | 169,65 | 205.200 |
11 apr 2024 | 171,10 | 171,10 | 169,41 | 169,90 | 169,90 | 226.600 |
10 apr 2024 | 174,88 | 175,42 | 169,61 | 170,54 | 170,54 | 204.000 |
09 apr 2024 | 177,21 | 181,30 | 177,21 | 179,57 | 179,57 | 136.900 |
08 apr 2024 | 179,99 | 180,44 | 176,21 | 177,11 | 177,11 | 149.200 |
05 apr 2024 | 174,21 | 179,82 | 174,21 | 179,33 | 179,33 | 164.700 |
04 apr 2024 | 177,13 | 179,12 | 174,44 | 174,76 | 174,76 | 131.400 |
03 apr 2024 | 173,92 | 177,45 | 173,71 | 174,89 | 174,89 | 169.300 |
02 apr 2024 | 181,24 | 182,90 | 174,64 | 176,06 | 176,06 | 181.500 |
01 apr 2024 | 184,70 | 187,22 | 184,11 | 184,24 | 184,24 | 149.100 |
28 mar 2024 | 184,48 | 186,58 | 182,73 | 184,90 | 184,90 | 297.900 |
27 mar 2024 | 182,66 | 184,02 | 180,14 | 183,89 | 183,89 | 171.000 |
26 mar 2024 | 183,44 | 184,02 | 180,19 | 180,70 | 180,70 | 136.200 |
25 mar 2024 | 181,71 | 182,88 | 180,05 | 181,68 | 181,68 | 105.900 |
22 mar 2024 | 182,01 | 183,99 | 179,99 | 182,07 | 182,07 | 118.300 |
21 mar 2024 | 185,71 | 187,31 | 183,27 | 183,49 | 183,49 | 161.900 |
20 mar 2024 | 181,07 | 186,25 | 180,70 | 184,02 | 184,02 | 153.800 |
19 mar 2024 | 177,44 | 183,19 | 177,33 | 180,91 | 180,91 | 126.600 |
18 mar 2024 | 181,04 | 182,18 | 178,47 | 178,76 | 178,76 | 168.100 |
15 mar 2024 | 178,98 | 180,27 | 175,76 | 180,02 | 180,02 | 462.900 |
14 mar 2024 | 182,59 | 183,65 | 179,46 | 180,62 | 180,62 | 169.100 |
13 mar 2024 | 182,99 | 185,36 | 181,27 | 183,48 | 183,48 | 174.200 |
12 mar 2024 | 184,02 | 185,98 | 181,66 | 182,33 | 182,33 | 124.900 |
11 mar 2024 | 182,95 | 185,00 | 181,04 | 184,09 | 184,09 | 132.200 |
08 mar 2024 | 186,53 | 188,73 | 183,71 | 184,59 | 184,59 | 125.300 |
07 mar 2024 | 185,10 | 187,93 | 183,89 | 185,16 | 185,16 | 145.500 |
06 mar 2024 | 180,14 | 183,39 | 175,40 | 182,93 | 182,93 | 231.200 |
05 mar 2024 | 187,63 | 189,20 | 177,41 | 177,51 | 177,51 | 176.700 |
04 mar 2024 | 188,46 | 191,74 | 188,00 | 189,51 | 189,51 | 193.900 |
01 mar 2024 | 186,88 | 189,44 | 185,41 | 189,04 | 189,04 | 165.600 |
29 feb 2024 | 187,01 | 188,65 | 182,51 | 185,16 | 185,16 | 350.200 |
28 feb 2024 | 185,08 | 187,87 | 183,85 | 184,25 | 184,25 | 138.700 |
27 feb 2024 | 185,95 | 187,73 | 183,85 | 187,04 | 187,04 | 190.100 |
26 feb 2024 | 183,26 | 186,23 | 183,26 | 184,14 | 184,14 | 127.200 |
23 feb 2024 | 184,24 | 187,19 | 182,49 | 184,10 | 184,10 | 164.500 |
22 feb 2024 | 182,60 | 187,50 | 180,85 | 182,95 | 182,95 | 258.800 |
21 feb 2024 | 183,47 | 184,28 | 179,75 | 182,30 | 182,30 | 166.900 |
20 feb 2024 | 190,41 | 192,40 | 185,63 | 186,68 | 186,68 | 168.300 |
16 feb 2024 | 196,32 | 197,34 | 192,09 | 192,91 | 192,91 | 137.500 |
15 feb 2024 | 196,69 | 199,59 | 193,44 | 196,67 | 196,67 | 140.800 |
14 feb 2024 | 196,18 | 198,06 | 190,35 | 196,14 | 196,14 | 186.600 |
13 feb 2024 | 194,30 | 197,96 | 190,80 | 193,11 | 193,11 | 270.300 |
12 feb 2024 | 213,43 | 215,32 | 200,58 | 201,14 | 201,14 | 282.200 |
09 feb 2024 | 198,77 | 218,74 | 192,05 | 210,99 | 210,99 | 674.600 |
08 feb 2024 | 182,24 | 186,71 | 181,31 | 183,77 | 183,77 | 143.700 |
07 feb 2024 | 181,56 | 185,08 | 179,77 | 182,58 | 182,58 | 101.800 |
06 feb 2024 | 179,58 | 181,46 | 178,86 | 180,30 | 180,30 | 104.000 |
05 feb 2024 | 178,49 | 181,64 | 175,90 | 178,61 | 178,61 | 189.600 |
02 feb 2024 | 180,39 | 182,53 | 179,12 | 179,85 | 179,85 | 211.800 |
01 feb 2024 | 184,89 | 185,83 | 175,88 | 181,74 | 181,74 | 240.400 |
31 gen 2024 | 190,02 | 190,02 | 183,28 | 183,80 | 183,80 | 186.500 |
30 gen 2024 | 190,26 | 192,25 | 188,17 | 190,21 | 190,21 | 135.900 |
29 gen 2024 | 186,67 | 191,74 | 186,67 | 191,13 | 191,13 | 101.200 |
26 gen 2024 | 186,90 | 187,48 | 185,45 | 186,60 | 186,60 | 111.600 |
25 gen 2024 | 189,97 | 189,97 | 184,38 | 185,58 | 185,58 | 95.600 |
24 gen 2024 | 191,79 | 192,45 | 186,76 | 187,37 | 187,37 | 78.000 |
23 gen 2024 | 190,26 | 191,42 | 187,35 | 189,55 | 189,55 | 99.500 |
22 gen 2024 | 186,99 | 190,28 | 186,40 | 188,46 | 188,46 | 154.700 |
19 gen 2024 | 183,68 | 185,15 | 181,32 | 184,93 | 184,93 | 123.500 |
18 gen 2024 | 182,94 | 183,52 | 180,12 | 182,33 | 182,33 | 109.000 |
17 gen 2024 | 177,99 | 182,09 | 177,99 | 180,62 | 180,62 | 95.700 |
16 gen 2024 | 178,93 | 182,02 | 178,93 | 180,70 | 180,70 | 104.500 |
12 gen 2024 | 183,17 | 185,81 | 180,19 | 181,01 | 181,01 | 93.400 |
11 gen 2024 | 178,47 | 182,29 | 177,09 | 181,24 | 181,24 | 173.800 |
10 gen 2024 | 176,68 | 178,95 | 176,05 | 177,95 | 177,95 | 109.300 |
09 gen 2024 | 178,00 | 180,25 | 176,46 | 177,30 | 177,30 | 116.700 |
08 gen 2024 | 173,14 | 180,89 | 173,14 | 180,10 | 180,10 | 120.500 |
05 gen 2024 | 175,56 | 177,41 | 172,54 | 173,11 | 173,11 | 138.100 |
04 gen 2024 | 181,69 | 181,76 | 177,19 | 177,48 | 177,48 | 132.700 |
03 gen 2024 | 183,71 | 184,60 | 181,06 | 181,06 | 181,06 | 137.200 |
02 gen 2024 | 192,20 | 192,20 | 182,83 | 184,30 | 184,30 | 130.400 |
29 dic 2023 | 196,22 | 196,94 | 192,52 | 193,84 | 193,84 | 127.100 |
28 dic 2023 | 197,01 | 197,78 | 195,24 | 196,21 | 196,21 | 136.800 |
*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...