Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 148,73 | 149,90 | 147,76 | 149,90 | 149,90 | 374.181 |
23 apr 2024 | 148,70 | 150,73 | 148,70 | 149,36 | 149,36 | 348.900 |
22 apr 2024 | 150,43 | 151,07 | 148,36 | 149,68 | 149,68 | 424.300 |
19 apr 2024 | 149,08 | 150,96 | 148,02 | 150,76 | 150,76 | 484.600 |
18 apr 2024 | 152,37 | 152,37 | 148,21 | 148,94 | 148,94 | 494.700 |
17 apr 2024 | 151,39 | 152,33 | 148,08 | 148,59 | 148,59 | 474.400 |
16 apr 2024 | 152,04 | 152,04 | 148,36 | 150,17 | 150,17 | 450.300 |
15 apr 2024 | 154,61 | 154,94 | 151,85 | 153,27 | 153,27 | 487.000 |
12 apr 2024 | 154,86 | 155,47 | 152,91 | 153,46 | 153,46 | 346.000 |
11 apr 2024 | 157,70 | 157,86 | 155,15 | 155,51 | 155,51 | 392.600 |
10 apr 2024 | 158,96 | 161,13 | 155,46 | 157,49 | 157,49 | 518.500 |
09 apr 2024 | 159,48 | 162,64 | 157,97 | 162,06 | 162,06 | 530.500 |
08 apr 2024 | 158,92 | 160,08 | 156,87 | 158,15 | 158,15 | 403.600 |
05 apr 2024 | 156,79 | 160,94 | 156,29 | 160,47 | 160,47 | 541.900 |
04 apr 2024 | 159,02 | 160,00 | 157,02 | 157,14 | 157,14 | 538.900 |
03 apr 2024 | 155,87 | 158,18 | 154,65 | 157,04 | 157,04 | 448.300 |
02 apr 2024 | 153,82 | 154,16 | 151,81 | 153,48 | 153,48 | 545.600 |
01 apr 2024 | 152,91 | 154,46 | 151,25 | 154,26 | 154,26 | 363.800 |
28 mar 2024 | 152,59 | 153,14 | 151,67 | 152,80 | 152,80 | 454.000 |
27 mar 2024 | 151,00 | 152,49 | 150,77 | 152,35 | 152,35 | 257.200 |
26 mar 2024 | 150,67 | 151,00 | 148,96 | 150,15 | 150,15 | 358.700 |
25 mar 2024 | 150,30 | 151,49 | 149,71 | 149,99 | 149,99 | 487.200 |
22 mar 2024 | 150,67 | 150,88 | 149,08 | 150,32 | 150,32 | 225.200 |
21 mar 2024 | 151,47 | 151,60 | 149,93 | 150,40 | 150,40 | 223.100 |
20 mar 2024 | 144,73 | 151,21 | 144,73 | 150,42 | 150,42 | 408.100 |
19 mar 2024 | 143,68 | 146,16 | 142,84 | 145,93 | 145,93 | 278.500 |
18 mar 2024 | 148,14 | 148,14 | 143,63 | 143,74 | 143,74 | 394.400 |
15 mar 2024 | 141,68 | 147,81 | 141,68 | 146,79 | 146,79 | 1.238.600 |
14 mar 2024 | 143,81 | 143,89 | 141,37 | 142,51 | 142,51 | 347.700 |
13 mar 2024 | 142,20 | 144,50 | 142,13 | 144,17 | 144,17 | 356.300 |
12 mar 2024 | 142,28 | 142,28 | 140,45 | 141,42 | 141,42 | 325.400 |
11 mar 2024 | 141,33 | 141,98 | 139,70 | 141,80 | 141,80 | 367.600 |
08 mar 2024 | 143,46 | 143,46 | 141,29 | 141,68 | 141,68 | 376.000 |
07 mar 2024 | 142,00 | 143,75 | 141,05 | 142,60 | 142,60 | 413.700 |
06 mar 2024 | 141,76 | 141,76 | 139,69 | 141,17 | 141,17 | 296.200 |
05 mar 2024 | 138,97 | 141,57 | 138,97 | 139,96 | 139,96 | 288.800 |
04 mar 2024 | 137,61 | 141,38 | 136,36 | 140,09 | 140,09 | 415.600 |
01 mar 2024 | 138,60 | 139,38 | 136,60 | 137,38 | 137,38 | 260.900 |
29 feb 2024 | 136,39 | 138,80 | 135,55 | 138,71 | 138,71 | 482.300 |
28 feb 2024 | 135,82 | 138,04 | 135,18 | 135,89 | 135,89 | 240.500 |
27 feb 2024 | 137,74 | 138,04 | 136,63 | 136,80 | 136,80 | 259.900 |
27 feb 2024 | 0.5 Dividendo |
26 feb 2024 | 135,97 | 138,62 | 135,01 | 137,42 | 136,92 | 416.600 |
23 feb 2024 | 141,29 | 141,46 | 136,16 | 136,79 | 136,29 | 503.500 |
22 feb 2024 | 136,34 | 140,68 | 134,70 | 140,58 | 140,07 | 396.100 |
21 feb 2024 | 133,62 | 136,33 | 132,22 | 135,48 | 134,99 | 853.500 |
20 feb 2024 | 126,29 | 140,34 | 118,64 | 132,81 | 132,33 | 1.853.400 |
16 feb 2024 | 143,85 | 145,98 | 142,99 | 144,15 | 143,63 | 559.100 |
15 feb 2024 | 141,82 | 144,46 | 140,32 | 144,25 | 143,73 | 402.700 |
14 feb 2024 | 141,00 | 142,17 | 139,69 | 141,19 | 140,68 | 364.600 |
13 feb 2024 | 140,94 | 140,94 | 137,63 | 139,73 | 139,22 | 306.500 |
12 feb 2024 | 142,29 | 144,82 | 142,10 | 143,94 | 143,42 | 263.500 |
09 feb 2024 | 142,51 | 143,51 | 141,03 | 142,12 | 141,60 | 269.600 |
08 feb 2024 | 141,23 | 143,45 | 140,03 | 142,80 | 142,28 | 311.900 |
07 feb 2024 | 139,79 | 141,64 | 139,03 | 140,95 | 140,44 | 279.400 |
06 feb 2024 | 138,65 | 140,66 | 137,98 | 139,36 | 138,85 | 198.300 |
05 feb 2024 | 136,11 | 139,25 | 134,93 | 138,21 | 137,71 | 278.600 |
02 feb 2024 | 137,80 | 139,16 | 136,12 | 138,54 | 138,04 | 237.400 |
01 feb 2024 | 139,13 | 140,12 | 137,75 | 139,83 | 139,32 | 223.700 |
31 gen 2024 | 141,92 | 142,00 | 138,32 | 138,35 | 137,85 | 296.800 |
30 gen 2024 | 140,32 | 142,11 | 140,08 | 141,66 | 141,14 | 205.000 |
29 gen 2024 | 141,35 | 141,35 | 139,42 | 141,18 | 140,67 | 185.000 |
26 gen 2024 | 140,50 | 141,47 | 138,70 | 141,19 | 140,68 | 442.200 |
25 gen 2024 | 138,78 | 139,79 | 137,66 | 138,38 | 137,88 | 475.900 |
24 gen 2024 | 140,23 | 141,91 | 135,91 | 136,64 | 136,14 | 499.100 |
23 gen 2024 | 140,89 | 142,62 | 139,98 | 140,47 | 139,96 | 317.800 |
22 gen 2024 | 138,44 | 139,84 | 138,19 | 139,74 | 139,23 | 355.800 |
19 gen 2024 | 136,98 | 138,54 | 135,78 | 138,48 | 137,98 | 358.200 |
18 gen 2024 | 134,80 | 136,78 | 133,62 | 136,27 | 135,77 | 352.500 |
17 gen 2024 | 132,51 | 133,88 | 132,51 | 133,51 | 133,02 | 211.200 |
16 gen 2024 | 133,14 | 135,26 | 132,20 | 135,02 | 134,53 | 347.900 |
12 gen 2024 | 136,97 | 137,28 | 134,03 | 134,61 | 134,12 | 206.000 |
11 gen 2024 | 135,37 | 135,94 | 133,70 | 135,04 | 134,55 | 286.800 |
10 gen 2024 | 134,28 | 135,44 | 133,59 | 135,42 | 134,93 | 191.700 |
09 gen 2024 | 136,75 | 137,43 | 134,73 | 135,07 | 134,58 | 249.200 |
08 gen 2024 | 137,87 | 138,26 | 137,01 | 138,07 | 137,57 | 201.600 |
05 gen 2024 | 135,91 | 139,17 | 135,76 | 138,30 | 137,80 | 194.800 |
04 gen 2024 | 138,39 | 139,56 | 136,48 | 136,79 | 136,29 | 295.900 |
03 gen 2024 | 138,96 | 139,91 | 137,01 | 138,23 | 137,73 | 259.200 |
02 gen 2024 | 140,33 | 141,37 | 139,79 | 140,75 | 140,24 | 190.900 |
29 dic 2023 | 140,46 | 141,12 | 139,36 | 139,96 | 139,45 | 291.500 |
28 dic 2023 | 141,67 | 142,34 | 140,76 | 140,87 | 140,36 | 169.300 |
27 dic 2023 | 142,91 | 143,35 | 141,86 | 142,45 | 141,93 | 131.200 |
26 dic 2023 | 141,80 | 143,61 | 141,35 | 142,69 | 142,17 | 126.800 |
22 dic 2023 | 141,00 | 142,99 | 140,72 | 141,09 | 140,58 | 177.900 |
21 dic 2023 | 142,55 | 142,55 | 140,06 | 140,80 | 140,29 | 260.800 |
20 dic 2023 | 141,55 | 143,49 | 140,42 | 140,44 | 139,93 | 268.700 |
19 dic 2023 | 141,14 | 142,58 | 141,06 | 142,51 | 141,99 | 445.300 |
18 dic 2023 | 141,74 | 141,74 | 139,79 | 140,37 | 139,86 | 383.900 |
15 dic 2023 | 139,43 | 140,83 | 138,92 | 140,10 | 139,59 | 748.700 |
14 dic 2023 | 134,58 | 140,68 | 134,58 | 139,77 | 139,26 | 715.100 |
13 dic 2023 | 126,49 | 132,70 | 125,87 | 132,54 | 132,06 | 527.500 |
12 dic 2023 | 129,62 | 130,27 | 126,84 | 126,90 | 126,44 | 262.500 |
11 dic 2023 | 128,95 | 130,79 | 128,62 | 129,62 | 129,15 | 221.400 |
08 dic 2023 | 129,87 | 131,16 | 128,80 | 129,25 | 128,78 | 212.600 |
07 dic 2023 | 130,07 | 130,52 | 128,72 | 129,54 | 129,07 | 225.700 |
06 dic 2023 | 131,06 | 132,59 | 129,35 | 129,52 | 129,05 | 336.600 |
05 dic 2023 | 131,62 | 131,75 | 128,92 | 130,09 | 129,62 | 258.500 |
04 dic 2023 | 131,92 | 134,48 | 131,47 | 132,38 | 131,90 | 334.400 |
01 dic 2023 | 128,15 | 132,79 | 127,92 | 132,57 | 132,09 | 406.200 |
*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...