Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 138,70 | 138,70 | 138,70 | 138,70 | 138,70 | 4 |
18 apr 2024 | 145,78 | 145,78 | 140,00 | 141,98 | 141,98 | 219 |
17 apr 2024 | 148,32 | 149,64 | 145,82 | 146,10 | 146,10 | 126 |
16 apr 2024 | 150,54 | 150,54 | 146,90 | 148,10 | 148,10 | 273 |
15 apr 2024 | 160,52 | 160,52 | 154,96 | 154,96 | 154,96 | 293 |
12 apr 2024 | 162,30 | 162,30 | 161,96 | 161,96 | 161,96 | 77 |
11 apr 2024 | 159,06 | 160,62 | 159,06 | 160,62 | 160,62 | 45 |
10 apr 2024 | 163,02 | 163,92 | 159,94 | 159,94 | 159,94 | 110 |
09 apr 2024 | 159,28 | 164,62 | 159,28 | 160,98 | 160,98 | 4 |
08 apr 2024 | 157,54 | 159,90 | 155,18 | 159,90 | 159,90 | 498 |
05 apr 2024 | 158,56 | 158,56 | 149,80 | 149,80 | 149,80 | 10 |
04 apr 2024 | 156,22 | 158,72 | 155,78 | 157,88 | 157,88 | 341 |
03 apr 2024 | 154,98 | 155,42 | 153,34 | 154,34 | 154,34 | 105 |
02 apr 2024 | 162,48 | 162,48 | 152,68 | 154,70 | 154,70 | 744 |
28 mar 2024 | 166,60 | 167,32 | 162,72 | 162,72 | 162,72 | 94 |
27 mar 2024 | 164,92 | 167,36 | 164,66 | 166,66 | 166,66 | 195 |
26 mar 2024 | 163,10 | 166,50 | 163,10 | 166,50 | 166,50 | 127 |
25 mar 2024 | 156,08 | 157,04 | 156,00 | 157,04 | 157,04 | 76 |
22 mar 2024 | 160,06 | 160,06 | 153,30 | 157,96 | 157,96 | 279 |
21 mar 2024 | 163,04 | 163,04 | 159,50 | 159,50 | 159,50 | 31 |
20 mar 2024 | 158,44 | 161,04 | 158,44 | 161,04 | 161,04 | 64 |
19 mar 2024 | 160,68 | 161,76 | 157,42 | 157,42 | 157,42 | 380 |
18 mar 2024 | 153,18 | 158,50 | 153,16 | 158,50 | 158,50 | 88 |
15 mar 2024 | 149,20 | 150,96 | 149,20 | 149,70 | 149,70 | 147 |
14 mar 2024 | 153,70 | 154,20 | 149,70 | 149,74 | 149,74 | 330 |
13 mar 2024 | 162,54 | 162,96 | 156,10 | 157,34 | 157,34 | 160 |
12 mar 2024 | 165,04 | 165,04 | 163,06 | 164,04 | 164,04 | 24 |
11 mar 2024 | 161,38 | 163,88 | 161,04 | 163,88 | 163,88 | 288 |
08 mar 2024 | 163,42 | 166,24 | 160,24 | 160,24 | 160,24 | 349 |
07 mar 2024 | 160,12 | 164,12 | 158,82 | 164,12 | 164,12 | 471 |
06 mar 2024 | 167,02 | 168,42 | 161,88 | 164,32 | 164,32 | 543 |
05 mar 2024 | 170,54 | 170,92 | 163,58 | 166,00 | 166,00 | 645 |
04 mar 2024 | 186,02 | 186,02 | 173,20 | 173,20 | 173,20 | 359 |
01 mar 2024 | 186,04 | 186,04 | 184,46 | 184,88 | 184,88 | 46 |
29 feb 2024 | 186,38 | 186,38 | 185,64 | 186,32 | 186,32 | 185 |
28 feb 2024 | 185,62 | 187,48 | 185,62 | 187,48 | 187,48 | 214 |
27 feb 2024 | 183,52 | 186,20 | 183,52 | 186,20 | 186,20 | 5 |
26 feb 2024 | 177,00 | 177,00 | 175,42 | 176,96 | 176,96 | 147 |
23 feb 2024 | 180,66 | 180,66 | 179,40 | 179,40 | 179,40 | 738 |
22 feb 2024 | 181,04 | 182,64 | 178,88 | 181,88 | 181,88 | 87 |
21 feb 2024 | 178,02 | 178,02 | 178,02 | 178,02 | 178,02 | 6 |
20 feb 2024 | 183,34 | 183,34 | 176,10 | 176,10 | 176,10 | 76 |
19 feb 2024 | 185,46 | 185,46 | 184,34 | 184,34 | 184,34 | 46 |
16 feb 2024 | 188,50 | 190,80 | 184,72 | 184,72 | 184,72 | 548 |
15 feb 2024 | 177,18 | 177,18 | 177,18 | 177,18 | 177,18 | 6 |
14 feb 2024 | 172,30 | 173,66 | 172,30 | 173,48 | 173,48 | 75 |
13 feb 2024 | 174,60 | 174,60 | 170,92 | 170,92 | 170,92 | 79 |
12 feb 2024 | 179,38 | 181,06 | 174,50 | 174,50 | 174,50 | 1.000 |
09 feb 2024 | 175,50 | 179,48 | 175,50 | 178,02 | 178,02 | 180 |
08 feb 2024 | 174,78 | 175,74 | 174,78 | 175,74 | 175,74 | 83 |
07 feb 2024 | 173,26 | 173,56 | 173,26 | 173,48 | 173,48 | 265 |
06 feb 2024 | 166,32 | 169,20 | 164,06 | 169,20 | 169,20 | 212 |
05 feb 2024 | 172,62 | 173,28 | 165,12 | 165,12 | 165,12 | 612 |
02 feb 2024 | 174,78 | 174,78 | 169,64 | 173,48 | 173,48 | 24 |
01 feb 2024 | 174,88 | 176,50 | 171,08 | 172,02 | 172,02 | 138 |
31 gen 2024 | 171,70 | 175,20 | 171,48 | 175,02 | 175,02 | 332 |
30 gen 2024 | 179,68 | 180,64 | 176,92 | 176,92 | 176,92 | 426 |
29 gen 2024 | 171,08 | 176,28 | 171,04 | 176,28 | 176,28 | 272 |
26 gen 2024 | 168,62 | 170,00 | 168,02 | 168,98 | 168,98 | 213 |
25 gen 2024 | 179,32 | 179,36 | 166,92 | 168,82 | 168,82 | 485 |
24 gen 2024 | 195,68 | 195,68 | 190,96 | 190,96 | 190,96 | 74 |
23 gen 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 191,40 | - |
22 gen 2024 | 196,00 | 196,00 | 190,00 | 192,46 | 192,46 | 205 |
19 gen 2024 | 194,20 | 194,20 | 191,76 | 192,56 | 192,56 | 1.007 |
18 gen 2024 | 197,12 | 201,30 | 194,18 | 194,74 | 194,74 | 224 |
17 gen 2024 | 199,84 | 199,84 | 198,32 | 198,32 | 198,32 | 300 |
16 gen 2024 | 198,62 | 202,85 | 195,78 | 202,10 | 202,10 | 216 |
15 gen 2024 | 201,05 | 201,85 | 200,40 | 201,85 | 201,85 | 278 |
12 gen 2024 | 204,05 | 204,05 | 199,18 | 199,58 | 199,58 | 312 |
11 gen 2024 | 214,05 | 214,65 | 208,75 | 208,75 | 208,75 | 98 |
10 gen 2024 | 214,10 | 214,10 | 212,25 | 214,00 | 214,00 | 91 |
09 gen 2024 | 219,70 | 219,70 | 214,05 | 214,30 | 214,30 | 360 |
08 gen 2024 | 216,30 | 219,00 | 215,25 | 219,00 | 219,00 | 286 |
05 gen 2024 | 217,55 | 217,55 | 216,30 | 216,30 | 216,30 | 570 |
04 gen 2024 | 218,45 | 219,90 | 218,45 | 219,90 | 219,90 | 33 |
03 gen 2024 | 226,05 | 226,05 | 218,65 | 218,65 | 218,65 | 259 |
02 gen 2024 | 225,55 | 227,00 | 224,20 | 226,75 | 226,75 | 221 |
29 dic 2023 | 231,00 | 231,00 | 230,00 | 230,10 | 230,10 | 35 |
28 dic 2023 | 236,40 | 237,65 | 236,40 | 237,65 | 237,65 | 10 |
27 dic 2023 | 232,05 | 236,25 | 232,05 | 236,25 | 236,25 | 20 |
22 dic 2023 | 231,05 | 232,55 | 230,35 | 232,55 | 232,55 | 291 |
21 dic 2023 | 227,75 | 228,70 | 227,70 | 227,70 | 227,70 | 22 |
20 dic 2023 | 235,05 | 235,05 | 233,40 | 233,45 | 233,45 | 41 |
19 dic 2023 | 230,05 | 230,05 | 230,05 | 230,05 | 230,05 | 17 |
18 dic 2023 | 232,10 | 236,00 | 232,10 | 234,40 | 234,40 | 933 |
15 dic 2023 | 227,75 | 231,90 | 227,75 | 231,90 | 231,90 | 140 |
14 dic 2023 | 220,35 | 224,70 | 220,30 | 224,70 | 224,70 | 47 |
13 dic 2023 | 219,60 | 219,60 | 213,50 | 213,50 | 213,50 | 74 |
12 dic 2023 | 222,50 | 222,50 | 217,60 | 217,60 | 217,60 | 106 |
11 dic 2023 | 225,00 | 225,70 | 222,60 | 222,60 | 222,60 | 105 |
08 dic 2023 | 225,45 | 225,75 | 224,15 | 224,25 | 224,25 | 94 |
07 dic 2023 | 222,40 | 223,20 | 222,40 | 223,20 | 223,20 | 17 |
06 dic 2023 | 222,85 | 225,65 | 222,85 | 225,65 | 225,65 | 10 |
05 dic 2023 | 215,95 | 225,65 | 215,70 | 225,65 | 225,65 | 33 |
04 dic 2023 | 219,25 | 219,25 | 219,05 | 219,05 | 219,05 | 2 |
01 dic 2023 | 215,65 | 218,95 | 215,65 | 215,65 | 215,65 | 130 |
30 nov 2023 | 223,00 | 223,00 | 218,00 | 218,00 | 218,00 | 4 |
29 nov 2023 | 225,75 | 227,45 | 224,40 | 224,40 | 224,40 | 31 |
28 nov 2023 | 215,70 | 220,80 | 214,95 | 220,80 | 220,80 | 200 |
27 nov 2023 | 213,45 | 214,70 | 213,45 | 214,70 | 214,70 | 41 |
*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...