Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 148,00 | 148,00 | 146,17 | 146,92 | 146,92 | 1.181.600 |
26 mar 2024 | 147,29 | 148,70 | 145,04 | 146,67 | 146,67 | 1.959.900 |
25 mar 2024 | 150,00 | 150,42 | 141,83 | 146,14 | 146,14 | 3.763.000 |
22 mar 2024 | 152,67 | 153,24 | 151,72 | 152,46 | 152,46 | 1.179.800 |
21 mar 2024 | 149,93 | 153,23 | 149,45 | 152,17 | 152,17 | 2.474.700 |
20 mar 2024 | 145,46 | 149,41 | 145,12 | 148,43 | 148,43 | 2.396.500 |
19 mar 2024 | 144,24 | 145,45 | 143,50 | 145,20 | 145,20 | 1.118.600 |
18 mar 2024 | 143,96 | 145,21 | 143,43 | 144,62 | 144,62 | 2.237.100 |
15 mar 2024 | 143,29 | 144,67 | 142,03 | 143,91 | 143,91 | 3.757.600 |
14 mar 2024 | 143,76 | 144,22 | 141,45 | 143,77 | 143,77 | 1.526.900 |
13 mar 2024 | 144,53 | 146,69 | 144,12 | 144,89 | 144,89 | 1.371.000 |
12 mar 2024 | 145,13 | 145,97 | 143,74 | 144,53 | 144,53 | 1.757.900 |
11 mar 2024 | 143,73 | 147,53 | 143,55 | 145,87 | 145,87 | 2.151.400 |
08 mar 2024 | 144,79 | 145,72 | 142,64 | 143,73 | 143,73 | 1.384.900 |
07 mar 2024 | 145,27 | 145,57 | 143,80 | 145,01 | 145,01 | 1.415.100 |
06 mar 2024 | 145,95 | 146,48 | 143,35 | 143,90 | 143,90 | 1.210.200 |
05 mar 2024 | 145,00 | 145,00 | 142,00 | 143,94 | 143,94 | 2.910.300 |
04 mar 2024 | 150,34 | 150,83 | 146,32 | 146,33 | 146,33 | 2.803.600 |
01 mar 2024 | 146,49 | 150,76 | 145,50 | 150,34 | 150,34 | 2.341.400 |
29 feb 2024 | 147,83 | 148,14 | 145,61 | 146,93 | 146,93 | 2.297.300 |
28 feb 2024 | 148,48 | 148,50 | 145,89 | 147,48 | 147,48 | 1.589.000 |
27 feb 2024 | 150,00 | 150,11 | 147,01 | 147,94 | 147,94 | 2.173.100 |
26 feb 2024 | 151,25 | 151,46 | 149,53 | 149,71 | 149,71 | 1.340.500 |
23 feb 2024 | 152,13 | 153,06 | 150,85 | 151,01 | 151,01 | 1.466.900 |
22 feb 2024 | 153,09 | 153,83 | 151,76 | 152,44 | 152,44 | 1.397.200 |
21 feb 2024 | 152,00 | 152,44 | 149,81 | 151,11 | 151,11 | 1.493.000 |
20 feb 2024 | 153,03 | 154,37 | 150,48 | 151,94 | 151,94 | 2.076.500 |
16 feb 2024 | 156,70 | 157,24 | 153,29 | 153,38 | 153,38 | 1.499.400 |
15 feb 2024 | 155,72 | 157,43 | 155,21 | 156,96 | 156,96 | 1.283.000 |
14 feb 2024 | 154,80 | 155,98 | 153,68 | 155,72 | 155,72 | 1.547.000 |
13 feb 2024 | 154,48 | 155,57 | 151,66 | 153,49 | 153,49 | 2.385.100 |
12 feb 2024 | 154,83 | 160,04 | 154,00 | 155,27 | 155,27 | 3.436.500 |
09 feb 2024 | 154,89 | 158,11 | 152,23 | 154,91 | 154,91 | 6.604.100 |
08 feb 2024 | 170,61 | 171,59 | 168,32 | 169,60 | 169,60 | 3.063.100 |
07 feb 2024 | 168,35 | 169,68 | 167,51 | 169,57 | 169,57 | 1.406.000 |
06 feb 2024 | 164,35 | 166,72 | 164,00 | 166,67 | 166,67 | 925.000 |
05 feb 2024 | 165,72 | 166,11 | 163,70 | 164,01 | 164,01 | 1.530.300 |
02 feb 2024 | 166,53 | 168,25 | 165,99 | 167,00 | 167,00 | 1.120.900 |
01 feb 2024 | 164,57 | 166,33 | 162,44 | 166,33 | 166,33 | 1.105.500 |
31 gen 2024 | 165,34 | 166,85 | 164,33 | 164,93 | 164,93 | 1.078.800 |
30 gen 2024 | 166,48 | 168,24 | 165,68 | 166,94 | 166,94 | 1.280.800 |
29 gen 2024 | 167,94 | 168,22 | 165,97 | 168,02 | 168,02 | 1.155.400 |
26 gen 2024 | 168,50 | 169,56 | 167,30 | 167,39 | 167,39 | 1.123.100 |
25 gen 2024 | 167,87 | 168,52 | 166,77 | 168,50 | 168,50 | 1.524.300 |
24 gen 2024 | 166,12 | 168,16 | 164,82 | 165,90 | 165,90 | 1.050.200 |
23 gen 2024 | 165,15 | 165,78 | 164,14 | 165,15 | 165,15 | 827.000 |
22 gen 2024 | 164,97 | 165,54 | 163,59 | 164,43 | 164,43 | 875.500 |
19 gen 2024 | 160,89 | 163,15 | 159,78 | 163,10 | 163,10 | 1.503.900 |
18 gen 2024 | 161,32 | 162,23 | 158,98 | 159,86 | 159,86 | 1.202.800 |
17 gen 2024 | 160,44 | 160,94 | 158,37 | 160,38 | 160,38 | 983.600 |
16 gen 2024 | 161,25 | 163,60 | 160,25 | 161,88 | 161,88 | 1.264.900 |
12 gen 2024 | 161,87 | 162,43 | 160,72 | 161,68 | 161,68 | 945.800 |
11 gen 2024 | 159,24 | 161,80 | 158,55 | 161,54 | 161,54 | 1.255.500 |
10 gen 2024 | 158,57 | 160,02 | 158,31 | 159,21 | 159,21 | 884.300 |
09 gen 2024 | 158,82 | 161,14 | 158,45 | 159,22 | 159,22 | 1.067.000 |
08 gen 2024 | 158,27 | 159,18 | 156,66 | 158,54 | 158,54 | 880.100 |
05 gen 2024 | 158,52 | 159,79 | 157,79 | 158,21 | 158,21 | 1.039.100 |
04 gen 2024 | 157,96 | 160,52 | 157,82 | 158,86 | 158,86 | 1.238.900 |
03 gen 2024 | 158,89 | 159,18 | 157,48 | 158,40 | 158,40 | 1.061.400 |
02 gen 2024 | 160,14 | 160,14 | 157,99 | 159,26 | 159,26 | 1.506.200 |
29 dic 2023 | 161,50 | 162,92 | 160,72 | 160,95 | 160,95 | 916.600 |
28 dic 2023 | 160,99 | 162,25 | 160,40 | 161,47 | 161,47 | 784.900 |
27 dic 2023 | 161,59 | 161,73 | 160,50 | 160,99 | 160,99 | 936.900 |
26 dic 2023 | 162,00 | 162,26 | 161,16 | 161,62 | 161,62 | 763.300 |
22 dic 2023 | 158,88 | 162,90 | 158,88 | 161,95 | 161,95 | 1.347.200 |
21 dic 2023 | 159,28 | 160,50 | 158,74 | 160,39 | 160,39 | 1.069.300 |
20 dic 2023 | 158,21 | 160,45 | 157,50 | 157,96 | 157,96 | 1.569.300 |
19 dic 2023 | 158,64 | 159,77 | 157,75 | 159,40 | 159,40 | 1.324.300 |
18 dic 2023 | 160,54 | 161,45 | 157,84 | 158,57 | 158,57 | 1.962.500 |
15 dic 2023 | 163,68 | 163,86 | 159,25 | 160,20 | 160,20 | 15.608.700 |
14 dic 2023 | 163,29 | 164,85 | 162,40 | 163,89 | 163,89 | 3.013.400 |
13 dic 2023 | 161,14 | 164,04 | 160,84 | 163,12 | 163,12 | 4.475.600 |
12 dic 2023 | 155,14 | 157,34 | 154,66 | 157,20 | 157,20 | 2.270.600 |
11 dic 2023 | 154,41 | 155,05 | 152,10 | 152,56 | 152,56 | 2.478.100 |
08 dic 2023 | 154,38 | 156,72 | 154,08 | 155,32 | 155,32 | 2.078.700 |
07 dic 2023 | 155,10 | 155,85 | 153,56 | 154,21 | 154,21 | 2.437.200 |
06 dic 2023 | 157,50 | 158,81 | 156,54 | 157,32 | 157,32 | 2.544.900 |
05 dic 2023 | 154,26 | 157,98 | 152,12 | 156,76 | 156,76 | 3.597.000 |
04 dic 2023 | 157,35 | 158,45 | 154,50 | 157,56 | 157,56 | 1.878.900 |
01 dic 2023 | 158,69 | 161,60 | 157,20 | 157,84 | 157,84 | 1.733.200 |
30 nov 2023 | 157,17 | 158,54 | 156,50 | 158,20 | 158,20 | 1.508.200 |
29 nov 2023 | 157,59 | 158,84 | 155,74 | 157,01 | 157,01 | 1.562.500 |
28 nov 2023 | 156,27 | 158,17 | 156,27 | 156,68 | 156,68 | 1.324.700 |
27 nov 2023 | 156,05 | 157,58 | 156,01 | 156,27 | 156,27 | 1.008.500 |
24 nov 2023 | 156,40 | 156,54 | 155,43 | 156,32 | 156,32 | 539.200 |
22 nov 2023 | 156,40 | 157,60 | 155,81 | 155,88 | 155,88 | 1.118.600 |
21 nov 2023 | 155,82 | 156,96 | 154,67 | 155,74 | 155,74 | 885.200 |
20 nov 2023 | 153,99 | 156,54 | 153,34 | 155,88 | 155,88 | 1.162.200 |
17 nov 2023 | 154,92 | 155,55 | 153,43 | 154,39 | 154,39 | 1.067.200 |
16 nov 2023 | 153,95 | 154,98 | 152,78 | 154,85 | 154,85 | 1.405.300 |
15 nov 2023 | 153,64 | 155,81 | 153,07 | 153,94 | 153,94 | 1.805.700 |
14 nov 2023 | 153,09 | 156,21 | 152,58 | 153,40 | 153,40 | 2.315.400 |
13 nov 2023 | 147,65 | 151,98 | 147,28 | 150,09 | 150,09 | 2.829.600 |
10 nov 2023 | 146,68 | 149,07 | 145,10 | 147,88 | 147,88 | 2.430.200 |
09 nov 2023 | 148,63 | 149,92 | 144,26 | 146,32 | 146,32 | 4.612.600 |
08 nov 2023 | 148,21 | 148,64 | 143,13 | 143,47 | 143,47 | 8.062.400 |
07 nov 2023 | 135,68 | 137,28 | 135,00 | 136,36 | 136,36 | 1.881.700 |
06 nov 2023 | 139,00 | 139,17 | 132,17 | 134,37 | 134,37 | 1.926.700 |
03 nov 2023 | 137,60 | 139,67 | 136,88 | 138,91 | 138,91 | 1.386.800 |
02 nov 2023 | 135,69 | 137,80 | 134,84 | 137,50 | 137,50 | 1.959.400 |
*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...