Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 153,71 | 153,87 | 153,21 | 153,59 | 153,59 | 28.618 |
22 apr 2024 | 151,20 | 154,00 | 151,10 | 152,99 | 152,99 | 354.600 |
19 apr 2024 | 150,79 | 151,63 | 149,50 | 150,22 | 150,22 | 408.900 |
18 apr 2024 | 153,05 | 153,05 | 150,34 | 150,79 | 150,79 | 380.600 |
17 apr 2024 | 153,19 | 153,76 | 151,56 | 152,85 | 152,85 | 360.700 |
16 apr 2024 | 152,74 | 153,21 | 151,82 | 152,29 | 152,29 | 243.900 |
15 apr 2024 | 153,47 | 154,85 | 152,34 | 152,55 | 152,55 | 268.400 |
12 apr 2024 | 153,27 | 154,04 | 152,13 | 152,38 | 152,38 | 299.000 |
11 apr 2024 | 153,93 | 154,72 | 151,68 | 154,55 | 154,55 | 289.900 |
10 apr 2024 | 153,35 | 153,74 | 152,03 | 153,17 | 153,17 | 247.400 |
09 apr 2024 | 154,18 | 154,59 | 152,23 | 154,54 | 154,54 | 210.700 |
08 apr 2024 | 152,43 | 154,23 | 152,25 | 153,97 | 153,97 | 215.900 |
05 apr 2024 | 151,76 | 152,91 | 151,54 | 151,94 | 151,94 | 228.800 |
04 apr 2024 | 153,12 | 153,87 | 151,31 | 152,15 | 152,15 | 392.300 |
03 apr 2024 | 152,08 | 153,51 | 151,83 | 152,44 | 152,44 | 246.000 |
02 apr 2024 | 153,79 | 154,40 | 152,10 | 152,73 | 152,73 | 256.600 |
01 apr 2024 | 155,58 | 155,84 | 154,07 | 155,30 | 155,30 | 190.200 |
28 mar 2024 | 156,17 | 157,68 | 154,97 | 155,83 | 155,83 | 458.200 |
27 mar 2024 | 155,89 | 156,67 | 155,43 | 155,95 | 155,95 | 742.600 |
26 mar 2024 | 156,04 | 156,43 | 155,09 | 155,09 | 155,09 | 328.700 |
25 mar 2024 | 155,96 | 157,45 | 154,69 | 155,60 | 155,60 | 293.700 |
22 mar 2024 | 156,39 | 156,76 | 155,43 | 156,36 | 156,36 | 241.400 |
21 mar 2024 | 157,68 | 157,86 | 156,27 | 156,31 | 156,31 | 324.900 |
20 mar 2024 | 157,32 | 157,74 | 156,18 | 157,67 | 157,67 | 190.400 |
19 mar 2024 | 156,35 | 157,56 | 155,26 | 157,23 | 157,23 | 215.700 |
18 mar 2024 | 157,52 | 158,24 | 156,35 | 156,75 | 156,75 | 264.000 |
15 mar 2024 | 156,49 | 157,78 | 156,11 | 157,35 | 157,35 | 368.400 |
14 mar 2024 | 158,93 | 158,99 | 155,02 | 157,21 | 157,21 | 362.100 |
13 mar 2024 | 158,59 | 159,63 | 155,74 | 156,40 | 156,40 | 446.100 |
12 mar 2024 | 158,83 | 159,20 | 157,88 | 158,51 | 158,51 | 245.600 |
11 mar 2024 | 155,68 | 158,48 | 155,24 | 158,30 | 158,30 | 349.800 |
08 mar 2024 | 157,10 | 158,80 | 156,39 | 156,69 | 156,69 | 260.700 |
07 mar 2024 | 158,15 | 158,80 | 156,34 | 156,59 | 156,59 | 247.800 |
06 mar 2024 | 157,61 | 158,53 | 156,92 | 157,48 | 157,48 | 322.900 |
05 mar 2024 | 159,21 | 159,30 | 155,64 | 156,94 | 156,94 | 210.700 |
04 mar 2024 | 159,12 | 159,47 | 157,87 | 158,64 | 158,64 | 181.700 |
01 mar 2024 | 157,64 | 159,86 | 157,41 | 159,29 | 159,29 | 210.200 |
29 feb 2024 | 157,50 | 158,16 | 156,78 | 157,79 | 157,79 | 276.900 |
28 feb 2024 | 157,26 | 157,87 | 156,54 | 156,81 | 156,81 | 238.700 |
27 feb 2024 | 158,53 | 160,00 | 157,25 | 157,55 | 157,55 | 221.700 |
26 feb 2024 | 158,57 | 159,43 | 158,24 | 159,09 | 159,09 | 213.800 |
23 feb 2024 | 158,83 | 159,14 | 157,90 | 158,29 | 158,29 | 296.800 |
22 feb 2024 | 157,66 | 158,82 | 157,53 | 158,13 | 158,13 | 397.100 |
21 feb 2024 | 157,54 | 158,40 | 155,86 | 156,95 | 156,95 | 395.900 |
20 feb 2024 | 159,01 | 160,45 | 156,91 | 157,67 | 157,67 | 491.800 |
20 feb 2024 | 0.54 Dividendo |
16 feb 2024 | 159,06 | 161,57 | 158,45 | 160,29 | 159,75 | 315.700 |
15 feb 2024 | 156,80 | 159,56 | 156,61 | 159,07 | 158,53 | 381.600 |
14 feb 2024 | 153,50 | 156,96 | 153,21 | 156,93 | 156,40 | 337.900 |
13 feb 2024 | 152,75 | 154,00 | 151,10 | 152,45 | 151,94 | 406.400 |
12 feb 2024 | 157,97 | 158,51 | 154,35 | 154,56 | 154,04 | 368.700 |
09 feb 2024 | 156,88 | 159,26 | 155,03 | 158,63 | 158,10 | 556.300 |
08 feb 2024 | 149,14 | 156,20 | 149,14 | 155,93 | 155,40 | 875.700 |
07 feb 2024 | 149,43 | 149,73 | 148,71 | 149,09 | 148,59 | 369.400 |
06 feb 2024 | 149,81 | 150,14 | 148,28 | 149,27 | 148,77 | 353.500 |
05 feb 2024 | 151,25 | 151,35 | 149,28 | 149,33 | 148,83 | 264.800 |
02 feb 2024 | 151,47 | 151,84 | 150,59 | 151,01 | 150,50 | 243.000 |
01 feb 2024 | 148,59 | 151,69 | 148,59 | 151,64 | 151,13 | 194.900 |
31 gen 2024 | 151,00 | 151,53 | 148,16 | 148,62 | 148,12 | 311.600 |
30 gen 2024 | 149,88 | 150,78 | 149,17 | 150,78 | 150,27 | 229.700 |
29 gen 2024 | 149,21 | 149,79 | 148,63 | 149,52 | 149,02 | 158.700 |
26 gen 2024 | 149,32 | 150,00 | 148,93 | 149,36 | 148,86 | 139.600 |
25 gen 2024 | 149,34 | 149,84 | 148,29 | 148,90 | 148,40 | 242.400 |
24 gen 2024 | 151,00 | 151,89 | 149,63 | 149,63 | 149,13 | 162.200 |
23 gen 2024 | 149,04 | 150,40 | 148,74 | 150,12 | 149,61 | 300.400 |
22 gen 2024 | 151,37 | 151,55 | 148,73 | 149,24 | 148,74 | 291.700 |
19 gen 2024 | 151,37 | 152,46 | 150,21 | 151,17 | 150,66 | 496.600 |
18 gen 2024 | 148,08 | 150,87 | 148,08 | 150,51 | 150,00 | 362.200 |
17 gen 2024 | 147,45 | 147,95 | 146,10 | 147,88 | 147,38 | 278.300 |
16 gen 2024 | 145,50 | 147,58 | 145,27 | 147,58 | 147,08 | 347.500 |
12 gen 2024 | 144,19 | 145,83 | 144,19 | 145,46 | 144,97 | 170.500 |
11 gen 2024 | 145,18 | 145,82 | 142,80 | 144,19 | 143,70 | 416.800 |
10 gen 2024 | 144,50 | 145,45 | 144,40 | 144,77 | 144,28 | 227.400 |
09 gen 2024 | 145,44 | 145,73 | 144,37 | 144,48 | 143,99 | 281.400 |
08 gen 2024 | 143,57 | 146,22 | 143,57 | 146,12 | 145,63 | 275.300 |
05 gen 2024 | 143,51 | 145,06 | 143,51 | 143,93 | 143,45 | 166.300 |
04 gen 2024 | 143,72 | 145,33 | 143,72 | 144,09 | 143,60 | 195.000 |
03 gen 2024 | 143,10 | 144,00 | 142,93 | 143,31 | 142,83 | 244.800 |
02 gen 2024 | 144,76 | 144,86 | 143,36 | 144,05 | 143,56 | 254.600 |
29 dic 2023 | 145,09 | 146,71 | 145,09 | 146,22 | 145,73 | 189.100 |
28 dic 2023 | 144,73 | 145,94 | 144,73 | 145,50 | 145,01 | 271.200 |
27 dic 2023 | 142,73 | 145,59 | 142,73 | 145,15 | 144,66 | 298.800 |
26 dic 2023 | 143,20 | 144,15 | 142,85 | 143,43 | 142,95 | 127.700 |
22 dic 2023 | 142,84 | 143,56 | 142,72 | 143,08 | 142,60 | 170.000 |
21 dic 2023 | 142,14 | 142,92 | 141,63 | 142,72 | 142,24 | 203.900 |
20 dic 2023 | 140,98 | 142,86 | 140,33 | 141,22 | 140,74 | 247.200 |
19 dic 2023 | 140,79 | 141,68 | 140,46 | 141,17 | 140,69 | 257.100 |
18 dic 2023 | 139,26 | 140,85 | 138,85 | 140,84 | 140,37 | 240.100 |
15 dic 2023 | 139,80 | 140,24 | 138,83 | 138,85 | 138,38 | 347.400 |
14 dic 2023 | 143,25 | 144,04 | 139,54 | 140,36 | 139,89 | 610.200 |
13 dic 2023 | 144,00 | 144,58 | 143,04 | 143,66 | 143,18 | 208.600 |
12 dic 2023 | 141,49 | 143,75 | 140,94 | 143,51 | 143,03 | 245.500 |
11 dic 2023 | 141,53 | 142,12 | 140,87 | 141,35 | 140,87 | 278.300 |
08 dic 2023 | 141,12 | 141,89 | 140,66 | 141,38 | 140,90 | 158.800 |
07 dic 2023 | 141,65 | 142,23 | 140,90 | 141,54 | 141,06 | 179.000 |
06 dic 2023 | 142,19 | 143,70 | 141,07 | 141,22 | 140,74 | 292.900 |
05 dic 2023 | 140,62 | 142,95 | 140,36 | 142,15 | 141,67 | 410.100 |
04 dic 2023 | 140,00 | 141,62 | 139,74 | 141,38 | 140,90 | 290.000 |
01 dic 2023 | 139,79 | 141,09 | 139,79 | 141,00 | 140,52 | 258.100 |
30 nov 2023 | 139,48 | 140,20 | 138,80 | 139,91 | 139,44 | 385.300 |
*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...