Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 147,85 | 153,42 | 149,04 | 149,19 | 149,19 | 2.209.608 |
13 mag 2024 | 147,85 | 150,78 | 147,85 | 150,60 | 150,60 | 4.185.300 |
10 mag 2024 | 147,01 | 147,99 | 146,51 | 147,37 | 147,37 | 2.504.500 |
10 mag 2024 | 1.63 Dividendo |
09 mag 2024 | 148,08 | 148,39 | 147,22 | 148,06 | 146,43 | 2.510.600 |
08 mag 2024 | 146,12 | 147,93 | 145,92 | 147,77 | 146,14 | 2.799.600 |
07 mag 2024 | 147,37 | 147,75 | 146,37 | 147,09 | 145,47 | 3.403.500 |
06 mag 2024 | 147,57 | 147,81 | 146,17 | 146,67 | 145,06 | 2.073.600 |
03 mag 2024 | 147,95 | 148,20 | 146,42 | 146,43 | 144,82 | 2.039.300 |
02 mag 2024 | 147,48 | 147,81 | 146,58 | 147,22 | 145,60 | 2.038.800 |
01 mag 2024 | 147,29 | 148,14 | 145,37 | 145,92 | 144,31 | 2.842.200 |
30 apr 2024 | 147,54 | 148,22 | 146,66 | 147,48 | 145,86 | 2.402.900 |
29 apr 2024 | 148,26 | 150,88 | 147,82 | 148,55 | 146,91 | 2.654.700 |
26 apr 2024 | 146,84 | 148,72 | 146,84 | 147,59 | 145,97 | 2.607.600 |
25 apr 2024 | 147,95 | 148,43 | 145,28 | 147,39 | 145,77 | 3.553.300 |
24 apr 2024 | 147,93 | 147,96 | 143,78 | 146,62 | 145,01 | 5.284.700 |
23 apr 2024 | 146,00 | 149,74 | 145,25 | 148,87 | 147,23 | 6.371.100 |
22 apr 2024 | 143,21 | 146,07 | 142,56 | 145,36 | 143,76 | 4.578.500 |
19 apr 2024 | 143,15 | 144,12 | 142,55 | 142,77 | 141,20 | 5.118.500 |
18 apr 2024 | 143,08 | 143,31 | 141,88 | 142,74 | 141,17 | 3.430.600 |
17 apr 2024 | 142,50 | 143,42 | 141,35 | 142,25 | 140,68 | 4.165.700 |
16 apr 2024 | 144,54 | 144,71 | 142,71 | 142,89 | 141,32 | 4.197.100 |
15 apr 2024 | 145,87 | 146,54 | 143,43 | 144,85 | 143,26 | 3.271.000 |
12 apr 2024 | 148,05 | 148,30 | 144,35 | 144,91 | 143,31 | 4.121.100 |
11 apr 2024 | 147,44 | 149,22 | 147,10 | 149,01 | 147,37 | 2.232.500 |
10 apr 2024 | 148,23 | 148,50 | 146,10 | 147,26 | 145,64 | 4.024.400 |
09 apr 2024 | 149,53 | 151,17 | 149,25 | 150,57 | 148,91 | 2.664.300 |
08 apr 2024 | 151,88 | 152,23 | 150,01 | 150,11 | 148,46 | 3.196.400 |
05 apr 2024 | 149,69 | 151,71 | 148,18 | 151,36 | 149,69 | 3.374.000 |
04 apr 2024 | 153,30 | 154,29 | 149,53 | 150,00 | 148,35 | 3.689.100 |
03 apr 2024 | 150,79 | 152,36 | 149,20 | 152,27 | 150,59 | 4.314.200 |
02 apr 2024 | 147,66 | 151,00 | 147,43 | 149,15 | 147,51 | 4.935.000 |
01 apr 2024 | 149,14 | 149,97 | 146,32 | 147,62 | 145,99 | 5.421.900 |
28 mar 2024 | 147,27 | 149,05 | 146,64 | 148,63 | 146,99 | 5.197.000 |
27 mar 2024 | 144,39 | 147,59 | 144,03 | 147,33 | 145,71 | 7.078.800 |
26 mar 2024 | 157,35 | 157,99 | 143,03 | 143,79 | 142,21 | 18.208.800 |
25 mar 2024 | 155,45 | 157,30 | 155,02 | 156,57 | 154,85 | 3.807.700 |
22 mar 2024 | 158,64 | 158,95 | 156,03 | 156,27 | 154,55 | 3.939.400 |
21 mar 2024 | 155,16 | 156,08 | 154,30 | 155,32 | 153,61 | 4.036.400 |
20 mar 2024 | 152,50 | 154,82 | 152,01 | 154,76 | 153,06 | 2.862.300 |
19 mar 2024 | 150,91 | 153,65 | 150,21 | 153,20 | 151,51 | 4.210.000 |
18 mar 2024 | 154,08 | 154,34 | 151,49 | 151,69 | 150,02 | 5.181.600 |
15 mar 2024 | 153,43 | 154,71 | 152,93 | 153,37 | 151,68 | 8.821.700 |
14 mar 2024 | 154,50 | 154,72 | 152,65 | 153,89 | 152,20 | 4.101.600 |
13 mar 2024 | 157,75 | 158,91 | 154,55 | 154,76 | 153,06 | 4.244.800 |
12 mar 2024 | 154,79 | 157,66 | 154,36 | 157,38 | 155,65 | 3.879.500 |
11 mar 2024 | 153,89 | 155,23 | 153,54 | 154,75 | 153,05 | 3.266.000 |
08 mar 2024 | 153,93 | 155,20 | 152,87 | 153,96 | 152,27 | 3.448.900 |
07 mar 2024 | 153,23 | 154,87 | 152,47 | 153,41 | 151,72 | 3.514.800 |
06 mar 2024 | 151,00 | 153,05 | 150,37 | 152,55 | 150,87 | 3.471.200 |
05 mar 2024 | 150,08 | 151,56 | 149,00 | 149,66 | 148,01 | 3.614.400 |
04 mar 2024 | 149,08 | 152,24 | 148,65 | 150,61 | 148,95 | 4.562.200 |
01 mar 2024 | 148,01 | 148,60 | 146,84 | 148,06 | 146,43 | 2.935.800 |
29 feb 2024 | 148,84 | 149,55 | 147,75 | 148,26 | 146,63 | 3.338.600 |
28 feb 2024 | 147,43 | 148,37 | 147,06 | 147,77 | 146,14 | 2.258.700 |
27 feb 2024 | 147,50 | 148,82 | 147,37 | 148,27 | 146,64 | 2.382.200 |
26 feb 2024 | 148,08 | 148,26 | 146,56 | 147,50 | 145,88 | 3.052.900 |
23 feb 2024 | 149,95 | 150,41 | 148,55 | 148,63 | 146,99 | 2.414.200 |
22 feb 2024 | 147,80 | 149,88 | 147,19 | 149,73 | 148,08 | 3.027.500 |
21 feb 2024 | 148,80 | 149,43 | 147,03 | 148,27 | 146,64 | 3.017.100 |
20 feb 2024 | 147,88 | 149,77 | 147,03 | 148,64 | 147,00 | 4.254.900 |
16 feb 2024 | 145,66 | 148,99 | 144,94 | 148,41 | 146,78 | 5.441.300 |
16 feb 2024 | 1.63 Dividendo |
15 feb 2024 | 145,27 | 147,49 | 144,17 | 146,98 | 143,75 | 3.855.400 |
14 feb 2024 | 145,20 | 145,89 | 143,47 | 144,22 | 141,05 | 3.831.400 |
13 feb 2024 | 146,01 | 146,70 | 143,30 | 144,90 | 141,72 | 3.706.000 |
12 feb 2024 | 146,50 | 147,95 | 146,35 | 147,45 | 144,21 | 3.253.700 |
09 feb 2024 | 147,70 | 147,83 | 145,91 | 146,26 | 143,05 | 2.825.900 |
08 feb 2024 | 146,80 | 148,08 | 145,85 | 147,92 | 144,67 | 3.316.400 |
07 feb 2024 | 146,08 | 147,79 | 145,09 | 147,24 | 144,00 | 3.985.200 |
06 feb 2024 | 141,71 | 146,43 | 141,35 | 145,92 | 142,71 | 7.566.800 |
05 feb 2024 | 141,26 | 141,26 | 138,90 | 139,08 | 136,02 | 4.536.700 |
02 feb 2024 | 141,88 | 142,39 | 139,55 | 141,85 | 138,73 | 4.342.600 |
01 feb 2024 | 142,00 | 142,70 | 139,60 | 142,41 | 139,28 | 6.774.900 |
31 gen 2024 | 144,81 | 145,59 | 141,90 | 141,90 | 138,78 | 10.906.800 |
30 gen 2024 | 146,80 | 149,50 | 144,57 | 145,06 | 141,87 | 16.983.600 |
29 gen 2024 | 158,41 | 158,75 | 156,50 | 158,02 | 154,55 | 5.459.700 |
26 gen 2024 | 160,07 | 161,35 | 158,25 | 159,30 | 155,80 | 2.818.200 |
25 gen 2024 | 158,55 | 160,33 | 158,16 | 159,71 | 156,20 | 4.070.000 |
24 gen 2024 | 160,79 | 160,82 | 156,53 | 156,58 | 153,14 | 3.187.600 |
23 gen 2024 | 159,03 | 160,46 | 158,63 | 160,06 | 156,54 | 3.443.000 |
22 gen 2024 | 157,78 | 159,28 | 157,31 | 158,60 | 155,11 | 2.631.600 |
19 gen 2024 | 156,96 | 157,81 | 155,02 | 156,89 | 153,44 | 3.096.900 |
18 gen 2024 | 155,26 | 156,92 | 153,82 | 156,53 | 153,09 | 3.095.800 |
17 gen 2024 | 153,57 | 154,82 | 152,02 | 154,56 | 151,16 | 3.930.000 |
16 gen 2024 | 158,17 | 158,17 | 155,14 | 155,33 | 151,92 | 5.331.400 |
12 gen 2024 | 160,23 | 161,00 | 158,29 | 158,31 | 154,83 | 3.474.500 |
11 gen 2024 | 161,44 | 161,47 | 158,88 | 159,25 | 155,75 | 3.341.800 |
10 gen 2024 | 160,14 | 161,48 | 159,36 | 161,22 | 157,68 | 2.399.200 |
09 gen 2024 | 159,02 | 160,26 | 158,30 | 159,94 | 156,43 | 2.639.500 |
08 gen 2024 | 158,57 | 159,99 | 157,48 | 159,92 | 156,41 | 2.469.500 |
05 gen 2024 | 156,42 | 159,46 | 156,25 | 158,72 | 155,23 | 2.537.000 |
04 gen 2024 | 157,05 | 158,32 | 156,41 | 156,99 | 153,54 | 3.173.400 |
03 gen 2024 | 157,27 | 159,29 | 156,18 | 157,54 | 154,08 | 3.257.200 |
02 gen 2024 | 156,94 | 160,52 | 156,30 | 158,34 | 154,86 | 4.363.800 |
29 dic 2023 | 157,08 | 158,19 | 156,13 | 157,23 | 153,77 | 2.186.500 |
28 dic 2023 | 155,90 | 157,76 | 155,90 | 157,31 | 153,85 | 2.254.900 |
27 dic 2023 | 158,02 | 158,44 | 156,27 | 156,84 | 153,39 | 3.116.400 |
26 dic 2023 | 157,05 | 158,54 | 157,05 | 158,03 | 154,56 | 2.384.000 |
22 dic 2023 | 158,00 | 159,59 | 157,82 | 158,25 | 154,77 | 2.332.500 |
*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...