Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 165,40 | 165,40 | 164,20 | 164,20 | 164,20 | 8.945 |
16 mag 2024 | 164,60 | 165,40 | 164,20 | 165,40 | 165,40 | 23.056 |
15 mag 2024 | 163,80 | 165,20 | 163,80 | 164,80 | 164,80 | 68.352 |
14 mag 2024 | 163,00 | 164,80 | 163,00 | 164,30 | 164,30 | 33.389 |
13 mag 2024 | 162,90 | 163,80 | 162,20 | 163,80 | 163,80 | 12.367 |
10 mag 2024 | 162,20 | 162,60 | 161,60 | 162,60 | 162,60 | 36.598 |
09 mag 2024 | 161,00 | 161,00 | 160,60 | 161,00 | 161,00 | 5.443 |
08 mag 2024 | 161,20 | 161,40 | 160,80 | 161,20 | 161,20 | 18.378 |
07 mag 2024 | 160,80 | 161,20 | 160,20 | 161,20 | 161,20 | 28.040 |
03 mag 2024 | 158,90 | 160,20 | 158,90 | 159,80 | 159,80 | 20.640 |
02 mag 2024 | 157,20 | 158,80 | 157,00 | 158,80 | 158,80 | 32.239 |
01 mag 2024 | 156,20 | 156,20 | 156,00 | 156,00 | 156,00 | 1.350 |
30 apr 2024 | 157,10 | 157,10 | 155,80 | 156,00 | 156,00 | 23.887 |
29 apr 2024 | 157,00 | 157,20 | 156,20 | 156,60 | 156,60 | 63.333 |
26 apr 2024 | 155,40 | 156,40 | 155,40 | 156,30 | 156,30 | 71.241 |
25 apr 2024 | 153,20 | 154,40 | 152,60 | 154,20 | 154,20 | 223.167 |
24 apr 2024 | 155,20 | 155,60 | 154,20 | 154,40 | 154,40 | 11.736 |
23 apr 2024 | 153,40 | 153,40 | 152,60 | 153,10 | 153,10 | 69.794 |
22 apr 2024 | 150,40 | 152,10 | 150,40 | 152,10 | 152,10 | 59.216 |
19 apr 2024 | 148,40 | 149,60 | 148,40 | 149,60 | 149,60 | 20.741 |
18 apr 2024 | 150,40 | 150,60 | 149,60 | 150,60 | 150,60 | 22.439 |
17 apr 2024 | 149,80 | 149,90 | 149,20 | 149,40 | 149,40 | 17.354 |
16 apr 2024 | 151,60 | 151,60 | 148,80 | 149,60 | 149,60 | 93.682 |
15 apr 2024 | 153,50 | 153,50 | 152,80 | 153,00 | 153,00 | 55.387 |
12 apr 2024 | 155,00 | 155,00 | 153,40 | 153,90 | 153,90 | 115.844 |
11 apr 2024 | 155,40 | 155,80 | 154,80 | 155,80 | 155,80 | 68.549 |
10 apr 2024 | 154,60 | 154,60 | 154,00 | 154,60 | 154,60 | 13.526 |
09 apr 2024 | 155,00 | 155,00 | 154,00 | 154,40 | 154,40 | 31.400 |
08 apr 2024 | 154,20 | 154,40 | 153,80 | 154,20 | 154,20 | 65.025 |
05 apr 2024 | 153,80 | 154,40 | 153,80 | 154,20 | 154,20 | 29.937 |
04 apr 2024 | 155,20 | 155,20 | 155,00 | 155,00 | 155,00 | 20.475 |
03 apr 2024 | 155,20 | 155,40 | 155,00 | 155,00 | 155,00 | 7.993 |
02 apr 2024 | 154,80 | 156,00 | 154,80 | 155,80 | 155,80 | 28.234 |
28 mar 2024 | 153,80 | 154,60 | 153,80 | 154,60 | 154,60 | 21.282 |
27 mar 2024 | 154,20 | 154,40 | 153,20 | 153,60 | 153,60 | 36.559 |
26 mar 2024 | 153,60 | 154,00 | 152,80 | 152,80 | 152,80 | 56.361 |
25 mar 2024 | 153,40 | 153,40 | 152,80 | 152,80 | 152,80 | 74.378 |
22 mar 2024 | 154,60 | 154,60 | 153,40 | 154,00 | 154,00 | 40.578 |
21 mar 2024 | 154,00 | 154,00 | 153,60 | 154,00 | 154,00 | 2.838 |
20 mar 2024 | 151,20 | 151,80 | 151,20 | 151,60 | 151,60 | 36.285 |
19 mar 2024 | 150,60 | 150,80 | 150,60 | 150,80 | 150,80 | 22.978 |
18 mar 2024 | 151,80 | 152,20 | 151,20 | 151,60 | 151,60 | 32.631 |
15 mar 2024 | 152,80 | 152,80 | 151,20 | 151,20 | 151,20 | 15.601 |
14 mar 2024 | 152,60 | 153,80 | 152,60 | 153,20 | 153,20 | 8.246 |
13 mar 2024 | 153,60 | 153,60 | 153,00 | 153,00 | 153,00 | 5.396 |
12 mar 2024 | 152,40 | 153,40 | 152,20 | 153,40 | 153,40 | 30.399 |
11 mar 2024 | 151,30 | 151,80 | 151,20 | 151,80 | 151,80 | 23.360 |
08 mar 2024 | 151,80 | 152,20 | 151,60 | 151,60 | 151,60 | 3.382 |
07 mar 2024 | 151,60 | 151,80 | 151,60 | 151,80 | 151,80 | 15.902 |
06 mar 2024 | 150,00 | 151,60 | 150,00 | 151,00 | 151,00 | 66.038 |
05 mar 2024 | 150,40 | 150,40 | 149,40 | 149,40 | 149,40 | 144.601 |
04 mar 2024 | 150,80 | 151,00 | 150,40 | 150,40 | 150,40 | 31.409 |
01 mar 2024 | 150,20 | 150,60 | 148,80 | 150,60 | 150,60 | 22.394 |
29 feb 2024 | 149,40 | 149,80 | 148,80 | 149,20 | 149,20 | 63.139 |
28 feb 2024 | 149,50 | 150,20 | 149,20 | 149,60 | 149,60 | 27.690 |
27 feb 2024 | 150,60 | 150,60 | 150,00 | 150,20 | 150,20 | 14.872 |
26 feb 2024 | 150,80 | 151,00 | 150,00 | 150,60 | 150,60 | 28.337 |
23 feb 2024 | 151,00 | 151,40 | 150,60 | 151,00 | 151,00 | 17.779 |
22 feb 2024 | 150,60 | 150,80 | 150,50 | 150,70 | 150,70 | 151.581 |
21 feb 2024 | 150,20 | 150,40 | 149,80 | 150,00 | 150,00 | 53.940 |
20 feb 2024 | 149,60 | 149,60 | 149,00 | 149,00 | 149,00 | 12.423 |
19 feb 2024 | 149,40 | 149,60 | 149,40 | 149,40 | 149,40 | 4.059 |
16 feb 2024 | 149,80 | 149,90 | 149,40 | 149,40 | 149,40 | 58.032 |
15 feb 2024 | 149,40 | 149,40 | 148,60 | 148,60 | 148,60 | 20.917 |
14 feb 2024 | 148,20 | 148,40 | 147,80 | 148,20 | 148,20 | 18.214 |
13 feb 2024 | 148,20 | 148,20 | 146,60 | 146,60 | 146,60 | 56.516 |
12 feb 2024 | 147,60 | 149,40 | 147,60 | 149,40 | 149,40 | 37.859 |
09 feb 2024 | 147,80 | 147,80 | 147,40 | 147,40 | 147,40 | 1.016 |
08 feb 2024 | 148,40 | 149,00 | 148,40 | 148,40 | 148,40 | 24.702 |
07 feb 2024 | 149,40 | 149,40 | 149,20 | 149,40 | 149,40 | 30.632 |
06 feb 2024 | 149,00 | 149,60 | 148,40 | 149,60 | 149,60 | 9.111 |
05 feb 2024 | 147,00 | 147,00 | 146,00 | 146,20 | 146,20 | 17.445 |
02 feb 2024 | 146,40 | 146,60 | 145,80 | 146,40 | 146,40 | 15.547 |
01 feb 2024 | 146,80 | 146,80 | 145,40 | 146,00 | 146,00 | 19.186 |
31 gen 2024 | 144,80 | 145,40 | 144,80 | 145,00 | 145,00 | 22.532 |
30 gen 2024 | 146,00 | 146,00 | 146,00 | 146,00 | 146,00 | 16 |
29 gen 2024 | 145,60 | 146,60 | 145,60 | 146,40 | 146,40 | 13.473 |
26 gen 2024 | 146,60 | 146,60 | 145,20 | 145,60 | 145,60 | 3.881 |
25 gen 2024 | 145,80 | 146,60 | 145,80 | 146,60 | 146,60 | 7.854 |
24 gen 2024 | 144,80 | 145,80 | 144,70 | 145,00 | 145,00 | 37.006 |
23 gen 2024 | 143,20 | 145,00 | 142,90 | 144,20 | 144,20 | 49.391 |
22 gen 2024 | 142,20 | 143,00 | 142,20 | 143,00 | 143,00 | 6.032 |
19 gen 2024 | 143,60 | 144,00 | 143,20 | 143,60 | 143,60 | 158.075 |
18 gen 2024 | 141,80 | 143,40 | 141,80 | 142,80 | 142,80 | 57.616 |
17 gen 2024 | 141,40 | 141,60 | 141,20 | 141,60 | 141,60 | 28.407 |
16 gen 2024 | 145,40 | 146,00 | 144,60 | 145,20 | 145,20 | 41.561 |
15 gen 2024 | 145,80 | 146,40 | 145,80 | 146,00 | 146,00 | 10.616 |
12 gen 2024 | 146,20 | 146,60 | 146,00 | 146,40 | 146,40 | 24.873 |
11 gen 2024 | 146,60 | 146,60 | 145,80 | 146,00 | 146,00 | 13.197 |
10 gen 2024 | 146,40 | 146,40 | 145,80 | 145,80 | 145,80 | 5.151 |
09 gen 2024 | 146,00 | 146,40 | 146,00 | 146,40 | 146,40 | 5.540 |
08 gen 2024 | 147,20 | 149,40 | 147,00 | 147,20 | 147,20 | 35.752 |
05 gen 2024 | 149,00 | 149,00 | 148,00 | 148,00 | 148,00 | 18.472 |
04 gen 2024 | 149,00 | 149,80 | 149,00 | 149,80 | 149,80 | 91.400 |
03 gen 2024 | 149,60 | 149,60 | 149,00 | 149,40 | 149,40 | 78.056 |
02 gen 2024 | 151,20 | 151,60 | 150,00 | 151,20 | 151,20 | 8.216 |
29 dic 2023 | 151,60 | 152,00 | 151,60 | 151,60 | 151,60 | 241 |
28 dic 2023 | 148,70 | 151,10 | 148,40 | 151,10 | 151,10 | 9.974 |
27 dic 2023 | 150,00 | 150,00 | 149,20 | 149,20 | 149,20 | 3.103 |
22 dic 2023 | 147,20 | 147,20 | 147,20 | 147,20 | 147,20 | 805 |
*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...