Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 162,40 | 163,60 | 161,40 | 163,60 | 163,60 | 1.906.597 |
10 mag 2024 | 162,20 | 162,80 | 159,40 | 162,80 | 162,80 | 1.678.489 |
09 mag 2024 | 161,20 | 162,00 | 159,92 | 160,60 | 160,60 | 668.191 |
08 mag 2024 | 161,80 | 161,80 | 160,60 | 160,80 | 160,80 | 587.009 |
07 mag 2024 | 161,00 | 161,80 | 159,83 | 161,00 | 161,00 | 1.324.813 |
03 mag 2024 | 158,60 | 160,40 | 158,60 | 159,60 | 159,60 | 1.157.022 |
02 mag 2024 | 156,80 | 159,40 | 156,65 | 159,40 | 159,40 | 1.163.722 |
01 mag 2024 | 155,20 | 156,40 | 154,61 | 156,00 | 156,00 | 742.179 |
30 apr 2024 | 158,00 | 158,00 | 155,80 | 155,80 | 155,80 | 1.538.659 |
29 apr 2024 | 155,00 | 157,20 | 155,00 | 157,20 | 157,20 | 1.460.793 |
26 apr 2024 | 152,40 | 156,40 | 152,40 | 156,40 | 156,40 | 863.983 |
25 apr 2024 | 153,00 | 155,49 | 152,60 | 154,40 | 154,40 | 2.209.789 |
24 apr 2024 | 152,80 | 155,62 | 151,60 | 154,40 | 154,40 | 1.812.075 |
23 apr 2024 | 153,00 | 153,60 | 151,69 | 153,20 | 153,20 | 2.140.486 |
22 apr 2024 | 151,00 | 152,40 | 148,67 | 152,40 | 152,40 | 1.672.589 |
19 apr 2024 | 148,20 | 150,00 | 148,20 | 149,80 | 149,80 | 1.135.405 |
18 apr 2024 | 150,20 | 151,11 | 149,14 | 151,00 | 151,00 | 1.872.399 |
17 apr 2024 | 148,40 | 150,02 | 148,40 | 149,60 | 149,60 | 1.866.064 |
16 apr 2024 | 152,20 | 152,20 | 148,80 | 149,80 | 149,80 | 2.659.446 |
15 apr 2024 | 154,00 | 154,00 | 152,20 | 153,20 | 153,20 | 1.789.747 |
12 apr 2024 | 155,40 | 155,74 | 153,40 | 153,80 | 153,80 | 2.645.057 |
11 apr 2024 | 152,00 | 156,00 | 152,00 | 155,60 | 155,60 | 2.245.196 |
10 apr 2024 | 155,00 | 156,20 | 154,00 | 154,80 | 154,80 | 2.709.157 |
09 apr 2024 | 153,80 | 155,39 | 153,80 | 154,60 | 154,60 | 1.984.292 |
08 apr 2024 | 154,60 | 154,80 | 153,06 | 154,20 | 154,20 | 2.209.986 |
05 apr 2024 | 151,80 | 154,80 | 151,80 | 154,20 | 154,20 | 1.258.153 |
04 apr 2024 | 154,80 | 156,20 | 153,60 | 155,00 | 155,00 | 975.477 |
03 apr 2024 | 155,40 | 156,20 | 154,20 | 154,80 | 154,80 | 1.329.233 |
02 apr 2024 | 155,00 | 157,00 | 151,80 | 156,00 | 156,00 | 2.546.887 |
28 mar 2024 | 153,80 | 154,84 | 152,38 | 154,40 | 154,40 | 2.099.139 |
27 mar 2024 | 152,60 | 154,00 | 151,03 | 153,80 | 153,80 | 1.862.926 |
26 mar 2024 | 153,20 | 154,82 | 152,80 | 153,60 | 153,60 | 2.883.267 |
25 mar 2024 | 153,00 | 154,00 | 152,70 | 152,80 | 152,80 | 2.163.773 |
22 mar 2024 | 154,40 | 155,05 | 153,20 | 154,20 | 154,20 | 1.537.794 |
21 mar 2024 | 152,80 | 154,20 | 152,80 | 154,20 | 154,20 | 834.276 |
20 mar 2024 | 151,40 | 152,13 | 150,74 | 151,80 | 151,80 | 1.621.850 |
19 mar 2024 | 151,20 | 151,43 | 150,20 | 151,40 | 151,40 | 2.529.490 |
18 mar 2024 | 152,00 | 152,40 | 151,20 | 151,60 | 151,60 | 1.383.852 |
15 mar 2024 | 152,20 | 152,80 | 151,00 | 151,80 | 151,80 | 1.964.485 |
14 mar 2024 | 153,00 | 154,14 | 152,80 | 153,80 | 153,80 | 2.233.194 |
13 mar 2024 | 153,20 | 153,61 | 152,00 | 153,40 | 153,40 | 3.215.589 |
12 mar 2024 | 152,80 | 153,60 | 152,34 | 152,60 | 152,60 | 1.049.307 |
11 mar 2024 | 151,20 | 152,08 | 150,95 | 151,40 | 151,40 | 1.980.409 |
08 mar 2024 | 151,00 | 152,20 | 151,00 | 151,80 | 151,80 | 2.473.621 |
07 mar 2024 | 148,00 | 151,90 | 148,00 | 151,60 | 151,60 | 3.716.361 |
06 mar 2024 | 147,60 | 151,80 | 147,60 | 151,20 | 151,20 | 1.464.085 |
05 mar 2024 | 149,80 | 151,21 | 149,20 | 149,60 | 149,60 | 1.718.120 |
04 mar 2024 | 150,80 | 151,42 | 149,00 | 150,40 | 150,40 | 1.604.188 |
01 mar 2024 | 149,80 | 150,80 | 149,00 | 150,80 | 150,80 | 2.718.209 |
29 feb 2024 | 150,40 | 150,40 | 148,80 | 149,00 | 149,00 | 1.470.719 |
28 feb 2024 | 150,00 | 150,30 | 149,20 | 149,60 | 149,60 | 2.005.796 |
27 feb 2024 | 149,00 | 150,60 | 149,00 | 150,40 | 150,40 | 1.627.583 |
26 feb 2024 | 151,80 | 151,80 | 150,20 | 150,80 | 150,80 | 1.191.580 |
23 feb 2024 | 150,80 | 151,40 | 149,22 | 150,60 | 150,60 | 1.639.036 |
22 feb 2024 | 150,60 | 150,82 | 147,03 | 150,60 | 150,60 | 2.771.640 |
21 feb 2024 | 149,00 | 150,54 | 147,02 | 150,00 | 150,00 | 2.109.489 |
20 feb 2024 | 149,60 | 150,32 | 149,00 | 149,20 | 149,20 | 2.290.148 |
19 feb 2024 | 149,40 | 150,40 | 148,08 | 150,20 | 150,20 | 2.063.217 |
16 feb 2024 | 148,60 | 150,00 | 148,60 | 149,40 | 149,40 | 925.973 |
15 feb 2024 | 149,00 | 149,80 | 146,00 | 148,40 | 148,40 | 916.078 |
14 feb 2024 | 150,00 | 150,00 | 146,06 | 148,40 | 148,40 | 856.622 |
13 feb 2024 | 148,20 | 149,60 | 146,40 | 146,60 | 146,60 | 1.596.958 |
12 feb 2024 | 147,00 | 149,40 | 147,00 | 149,00 | 149,00 | 797.611 |
09 feb 2024 | 148,60 | 148,60 | 147,20 | 147,60 | 147,60 | 1.553.566 |
08 feb 2024 | 149,60 | 150,00 | 147,14 | 148,40 | 148,40 | 1.065.845 |
07 feb 2024 | 146,20 | 150,00 | 146,20 | 149,00 | 149,00 | 1.947.960 |
06 feb 2024 | 148,00 | 149,60 | 147,12 | 149,20 | 149,20 | 954.025 |
05 feb 2024 | 145,00 | 147,80 | 144,00 | 146,00 | 146,00 | 858.785 |
02 feb 2024 | 145,60 | 147,00 | 145,00 | 146,60 | 146,60 | 2.050.428 |
01 feb 2024 | 146,60 | 147,20 | 144,20 | 145,40 | 145,40 | 998.818 |
31 gen 2024 | 143,60 | 146,55 | 143,60 | 145,60 | 145,60 | 788.312 |
30 gen 2024 | 145,60 | 146,37 | 144,80 | 146,20 | 146,20 | 1.495.542 |
29 gen 2024 | 145,80 | 147,00 | 144,80 | 146,60 | 146,60 | 2.125.637 |
26 gen 2024 | 146,20 | 147,25 | 144,96 | 145,80 | 145,80 | 3.068.488 |
25 gen 2024 | 146,60 | 146,80 | 143,78 | 146,00 | 146,00 | 2.181.416 |
24 gen 2024 | 144,40 | 146,20 | 144,07 | 144,60 | 144,60 | 1.472.846 |
23 gen 2024 | 142,60 | 145,00 | 142,56 | 144,00 | 144,00 | 1.028.290 |
22 gen 2024 | 142,20 | 144,40 | 141,26 | 142,40 | 142,40 | 1.088.263 |
19 gen 2024 | 143,00 | 144,40 | 142,00 | 143,60 | 143,60 | 1.571.432 |
18 gen 2024 | 142,00 | 143,80 | 141,20 | 142,20 | 142,20 | 1.442.841 |
17 gen 2024 | 142,60 | 145,80 | 141,00 | 141,00 | 141,00 | 1.128.081 |
16 gen 2024 | 145,20 | 146,60 | 144,60 | 144,60 | 144,60 | 860.556 |
15 gen 2024 | 146,40 | 148,60 | 145,40 | 146,40 | 146,40 | 1.277.794 |
12 gen 2024 | 146,00 | 149,14 | 145,80 | 146,40 | 146,40 | 1.545.783 |
11 gen 2024 | 147,40 | 147,40 | 145,60 | 145,80 | 145,80 | 1.328.730 |
10 gen 2024 | 145,60 | 149,40 | 145,60 | 146,00 | 146,00 | 939.767 |
09 gen 2024 | 148,00 | 148,00 | 145,88 | 146,20 | 146,20 | 1.263.332 |
08 gen 2024 | 150,80 | 150,80 | 147,00 | 147,00 | 147,00 | 726.028 |
05 gen 2024 | 151,00 | 151,00 | 148,00 | 148,00 | 148,00 | 1.394.489 |
04 gen 2024 | 152,40 | 152,40 | 148,40 | 149,60 | 149,60 | 859.179 |
03 gen 2024 | 149,60 | 151,43 | 148,96 | 149,80 | 149,80 | 1.191.447 |
02 gen 2024 | 148,40 | 152,20 | 148,40 | 150,60 | 150,60 | 1.097.208 |
29 dic 2023 | 148,20 | 152,60 | 148,20 | 151,60 | 151,60 | 880.803 |
28 dic 2023 | 147,20 | 151,50 | 146,60 | 151,20 | 151,20 | 1.014.689 |
27 dic 2023 | 146,20 | 150,85 | 146,20 | 148,80 | 148,80 | 352.193 |
22 dic 2023 | 146,60 | 148,80 | 146,40 | 148,20 | 148,20 | 263.216 |
21 dic 2023 | 148,60 | 153,20 | 148,59 | 148,80 | 148,80 | 571.029 |
20 dic 2023 | 149,60 | 149,96 | 148,02 | 149,40 | 149,40 | 665.450 |
19 dic 2023 | 148,00 | 148,40 | 145,60 | 148,20 | 148,20 | 1.276.760 |
18 dic 2023 | 148,80 | 149,79 | 146,20 | 148,00 | 148,00 | 1.263.377 |
*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...