Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 169,44 | 171,82 | 169,42 | 170,52 | 170,52 | 99 |
20 giu 2024 | 172,60 | 172,72 | 170,74 | 170,74 | 170,74 | 33 |
19 giu 2024 | 171,78 | 172,00 | 171,78 | 172,00 | 172,00 | 201 |
18 giu 2024 | 174,54 | 175,96 | 170,38 | 170,48 | 170,48 | 67 |
17 giu 2024 | 167,44 | 173,50 | 165,40 | 173,50 | 173,50 | 223 |
14 giu 2024 | 171,04 | 173,40 | 167,74 | 167,74 | 167,74 | 125 |
13 giu 2024 | 171,40 | 176,30 | 170,00 | 171,06 | 171,06 | 1.127 |
12 giu 2024 | 158,62 | 164,12 | 158,62 | 164,12 | 164,12 | 161 |
11 giu 2024 | 161,82 | 161,82 | 157,10 | 157,10 | 157,10 | 89 |
10 giu 2024 | 164,90 | 164,94 | 163,84 | 163,84 | 163,84 | 44 |
07 giu 2024 | 163,60 | 165,02 | 163,60 | 165,02 | 165,02 | 28 |
06 giu 2024 | 160,74 | 160,80 | 160,42 | 160,54 | 160,54 | 63 |
05 giu 2024 | 161,50 | 161,52 | 158,50 | 161,52 | 161,52 | 180 |
04 giu 2024 | 161,86 | 162,56 | 161,00 | 161,94 | 161,94 | 190 |
03 giu 2024 | 163,82 | 167,36 | 163,82 | 164,18 | 164,18 | 213 |
31 mag 2024 | 164,64 | 165,62 | 161,54 | 161,54 | 161,54 | 137 |
30 mag 2024 | 161,96 | 165,20 | 161,90 | 162,88 | 162,88 | 241 |
29 mag 2024 | 161,18 | 162,74 | 160,72 | 161,88 | 161,88 | 82 |
28 mag 2024 | 163,72 | 164,08 | 161,92 | 161,92 | 161,92 | 120 |
27 mag 2024 | 163,08 | 163,10 | 162,26 | 163,10 | 163,10 | 226 |
24 mag 2024 | 161,24 | 164,48 | 160,70 | 164,48 | 164,48 | 120 |
23 mag 2024 | 166,88 | 166,88 | 162,82 | 163,18 | 163,18 | 213 |
22 mag 2024 | 169,52 | 169,52 | 166,94 | 166,94 | 166,94 | 29 |
21 mag 2024 | 160,34 | 164,88 | 159,16 | 164,88 | 164,88 | 93 |
20 mag 2024 | 163,80 | 163,80 | 160,50 | 160,50 | 160,50 | 31 |
17 mag 2024 | 160,72 | 163,70 | 160,36 | 163,70 | 163,70 | 84 |
16 mag 2024 | 160,88 | 160,88 | 160,00 | 160,32 | 160,32 | 30 |
15 mag 2024 | 164,44 | 164,44 | 161,14 | 161,14 | 161,14 | 79 |
14 mag 2024 | 159,66 | 164,86 | 159,26 | 164,86 | 164,86 | 248 |
13 mag 2024 | 156,64 | 160,28 | 156,64 | 159,82 | 159,82 | 320 |
10 mag 2024 | 160,62 | 160,62 | 157,04 | 157,04 | 157,04 | - |
09 mag 2024 | 162,00 | 162,06 | 160,32 | 160,32 | 160,32 | 63 |
08 mag 2024 | 165,34 | 165,34 | 159,22 | 163,08 | 163,08 | 319 |
07 mag 2024 | 172,14 | 172,14 | 166,32 | 166,32 | 166,32 | 321 |
06 mag 2024 | 169,28 | 170,32 | 169,14 | 170,32 | 170,32 | 150 |
03 mag 2024 | 167,90 | 170,10 | 166,68 | 167,00 | 167,00 | 47 |
02 mag 2024 | 169,86 | 169,86 | 167,62 | 167,62 | 167,62 | 144 |
30 apr 2024 | 180,52 | 180,60 | 171,80 | 171,80 | 171,80 | 144 |
29 apr 2024 | 164,14 | 179,90 | 164,14 | 179,90 | 179,90 | 926 |
26 apr 2024 | 161,00 | 161,00 | 158,00 | 159,74 | 159,74 | 268 |
25 apr 2024 | 150,20 | 155,26 | 148,50 | 154,62 | 154,62 | 589 |
24 apr 2024 | 152,54 | 156,58 | 148,60 | 151,06 | 151,06 | 512 |
23 apr 2024 | 132,78 | 135,98 | 132,78 | 135,90 | 135,90 | 458 |
22 apr 2024 | 135,54 | 136,00 | 131,40 | 131,58 | 131,58 | 508 |
19 apr 2024 | 139,14 | 140,56 | 137,78 | 140,40 | 140,40 | 549 |
18 apr 2024 | 146,08 | 146,08 | 140,30 | 141,70 | 141,70 | 304 |
17 apr 2024 | 148,14 | 150,00 | 145,26 | 146,40 | 146,40 | 262 |
16 apr 2024 | 150,58 | 150,58 | 145,40 | 148,30 | 148,30 | 678 |
15 apr 2024 | 160,58 | 160,68 | 156,20 | 156,20 | 156,20 | 217 |
12 apr 2024 | 162,86 | 162,86 | 161,88 | 162,06 | 162,06 | 127 |
11 apr 2024 | 159,70 | 159,88 | 158,74 | 159,88 | 159,88 | 180 |
10 apr 2024 | 163,32 | 163,74 | 160,04 | 160,48 | 160,48 | 203 |
09 apr 2024 | 159,42 | 164,00 | 158,56 | 161,04 | 161,04 | 248 |
08 apr 2024 | 157,04 | 159,96 | 155,08 | 159,96 | 159,96 | 165 |
05 apr 2024 | 159,12 | 159,12 | 149,00 | 149,00 | 149,00 | 242 |
04 apr 2024 | 156,40 | 158,44 | 155,82 | 158,44 | 158,44 | 233 |
03 apr 2024 | 154,44 | 155,18 | 152,72 | 154,82 | 154,82 | 205 |
02 apr 2024 | 162,30 | 162,30 | 153,52 | 153,52 | 153,52 | 290 |
28 mar 2024 | 167,40 | 167,40 | 163,60 | 164,32 | 164,32 | 71 |
27 mar 2024 | 165,92 | 167,64 | 164,16 | 167,22 | 167,22 | 141 |
26 mar 2024 | 162,82 | 166,80 | 162,82 | 166,80 | 166,80 | 185 |
25 mar 2024 | 156,08 | 159,02 | 155,36 | 159,02 | 159,02 | 239 |
22 mar 2024 | 159,56 | 159,56 | 153,66 | 156,80 | 156,80 | 277 |
21 mar 2024 | 163,22 | 163,26 | 160,46 | 160,46 | 160,46 | 264 |
20 mar 2024 | 159,04 | 159,90 | 158,26 | 158,26 | 158,26 | 162 |
19 mar 2024 | 160,30 | 160,78 | 158,32 | 158,32 | 158,32 | 72 |
18 mar 2024 | 153,20 | 159,28 | 153,20 | 159,02 | 159,02 | 269 |
15 mar 2024 | 150,18 | 151,50 | 148,64 | 148,70 | 148,70 | 251 |
14 mar 2024 | 154,26 | 154,26 | 148,72 | 149,38 | 149,38 | 494 |
13 mar 2024 | 162,96 | 162,96 | 156,82 | 156,82 | 156,82 | 39 |
12 mar 2024 | 164,54 | 164,62 | 159,00 | 163,14 | 163,14 | 200 |
11 mar 2024 | 160,56 | 165,34 | 160,56 | 163,50 | 163,50 | 226 |
08 mar 2024 | 164,54 | 166,44 | 159,94 | 159,94 | 159,94 | 389 |
07 mar 2024 | 160,10 | 163,96 | 158,90 | 161,96 | 161,96 | 355 |
06 mar 2024 | 168,50 | 168,88 | 161,80 | 161,80 | 161,80 | 242 |
05 mar 2024 | 171,00 | 171,00 | 163,94 | 164,64 | 164,64 | 182 |
04 mar 2024 | 185,64 | 186,90 | 175,38 | 175,38 | 175,38 | 106 |
01 mar 2024 | 186,60 | 186,60 | 184,18 | 185,58 | 185,58 | 74 |
29 feb 2024 | 186,32 | 187,72 | 184,56 | 184,56 | 184,56 | 87 |
28 feb 2024 | 185,60 | 188,74 | 185,18 | 188,74 | 188,74 | 201 |
27 feb 2024 | 183,90 | 188,38 | 183,90 | 186,46 | 186,46 | 1.562 |
26 feb 2024 | 176,82 | 183,86 | 176,12 | 183,86 | 183,86 | 122 |
23 feb 2024 | 181,24 | 181,24 | 179,00 | 179,54 | 179,54 | 153 |
22 feb 2024 | 180,30 | 181,90 | 179,70 | 179,70 | 179,70 | 127 |
21 feb 2024 | 178,40 | 180,66 | 177,78 | 179,40 | 179,40 | 111 |
20 feb 2024 | 183,50 | 183,50 | 177,36 | 177,60 | 177,60 | 318 |
19 feb 2024 | 184,04 | 184,38 | 183,30 | 184,10 | 184,10 | 68 |
16 feb 2024 | 188,34 | 190,58 | 186,30 | 187,20 | 187,20 | 276 |
15 feb 2024 | 177,20 | 179,94 | 176,70 | 179,94 | 179,94 | 96 |
14 feb 2024 | 173,06 | 174,02 | 172,92 | 172,92 | 172,92 | 141 |
13 feb 2024 | 174,46 | 174,46 | 171,00 | 172,34 | 172,34 | 105 |
12 feb 2024 | 178,80 | 181,26 | 177,22 | 177,60 | 177,60 | 98 |
09 feb 2024 | 176,48 | 179,74 | 176,48 | 177,26 | 177,26 | 194 |
08 feb 2024 | 174,94 | 177,38 | 172,52 | 177,38 | 177,38 | 202 |
07 feb 2024 | 173,36 | 174,78 | 172,52 | 173,90 | 173,90 | 429 |
06 feb 2024 | 166,52 | 171,22 | 164,90 | 170,64 | 170,64 | 172 |
05 feb 2024 | 173,00 | 173,44 | 164,26 | 166,02 | 166,02 | 375 |
02 feb 2024 | 174,38 | 174,38 | 169,78 | 169,96 | 169,96 | 555 |
01 feb 2024 | 175,64 | 175,64 | 170,48 | 170,48 | 170,48 | - |
31 gen 2024 | 172,42 | 176,08 | 171,56 | 175,30 | 175,30 | 514 |
*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...