Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 161,00 | 164,55 | 159,99 | 162,70 | 162,70 | 313.200 |
25 apr 2024 | 157,93 | 161,62 | 155,78 | 161,34 | 161,34 | 324.400 |
24 apr 2024 | 160,28 | 162,34 | 159,25 | 160,32 | 160,32 | 286.700 |
23 apr 2024 | 157,84 | 161,87 | 155,70 | 160,28 | 160,28 | 264.600 |
22 apr 2024 | 156,98 | 158,17 | 155,01 | 156,53 | 156,53 | 352.400 |
19 apr 2024 | 156,28 | 157,85 | 153,43 | 155,57 | 155,57 | 700.000 |
18 apr 2024 | 158,51 | 160,94 | 156,54 | 156,81 | 156,81 | 384.500 |
17 apr 2024 | 161,94 | 162,64 | 155,20 | 156,91 | 156,91 | 518.500 |
16 apr 2024 | 160,40 | 161,47 | 157,43 | 160,92 | 160,92 | 648.200 |
15 apr 2024 | 165,85 | 166,96 | 161,96 | 162,50 | 162,50 | 384.300 |
12 apr 2024 | 164,17 | 165,17 | 162,96 | 163,94 | 163,94 | 288.100 |
11 apr 2024 | 166,30 | 166,42 | 163,82 | 165,38 | 165,38 | 288.200 |
10 apr 2024 | 165,00 | 168,73 | 163,00 | 165,21 | 165,21 | 374.900 |
09 apr 2024 | 170,96 | 170,96 | 167,09 | 169,55 | 169,55 | 255.800 |
08 apr 2024 | 172,50 | 172,58 | 170,21 | 170,58 | 170,58 | 225.100 |
05 apr 2024 | 166,73 | 171,06 | 166,73 | 170,97 | 170,97 | 318.900 |
04 apr 2024 | 169,51 | 171,51 | 165,16 | 165,93 | 165,93 | 282.600 |
03 apr 2024 | 166,64 | 169,88 | 166,64 | 167,54 | 167,54 | 354.400 |
02 apr 2024 | 168,45 | 169,11 | 164,07 | 167,14 | 167,14 | 615.900 |
01 apr 2024 | 172,40 | 173,15 | 170,35 | 170,40 | 170,40 | 298.400 |
28 mar 2024 | 171,70 | 173,93 | 171,70 | 172,24 | 172,24 | 393.600 |
27 mar 2024 | 169,63 | 172,67 | 168,83 | 171,44 | 171,44 | 330.500 |
26 mar 2024 | 168,77 | 169,82 | 166,05 | 167,80 | 167,80 | 766.700 |
25 mar 2024 | 170,51 | 171,33 | 168,20 | 168,61 | 168,61 | 279.000 |
22 mar 2024 | 173,82 | 173,99 | 170,27 | 171,24 | 171,24 | 639.400 |
21 mar 2024 | 174,62 | 176,31 | 172,29 | 172,56 | 172,56 | 560.700 |
20 mar 2024 | 168,59 | 172,76 | 167,87 | 172,68 | 172,68 | 481.600 |
19 mar 2024 | 162,16 | 169,35 | 162,16 | 168,32 | 168,32 | 784.700 |
18 mar 2024 | 164,97 | 166,88 | 161,85 | 162,59 | 162,59 | 402.600 |
15 mar 2024 | 161,05 | 164,16 | 161,05 | 163,28 | 163,28 | 928.200 |
14 mar 2024 | 163,06 | 163,50 | 160,89 | 162,30 | 162,30 | 396.300 |
13 mar 2024 | 160,85 | 163,70 | 160,85 | 162,98 | 162,98 | 486.700 |
12 mar 2024 | 161,29 | 162,40 | 159,44 | 161,46 | 161,46 | 510.200 |
11 mar 2024 | 160,00 | 161,91 | 158,41 | 160,49 | 160,49 | 498.600 |
08 mar 2024 | 167,00 | 168,44 | 161,12 | 161,75 | 161,75 | 371.800 |
07 mar 2024 | 164,48 | 166,77 | 162,97 | 165,78 | 165,78 | 363.500 |
06 mar 2024 | 164,24 | 165,08 | 162,66 | 163,37 | 163,37 | 363.300 |
05 mar 2024 | 163,59 | 165,71 | 161,02 | 161,91 | 161,91 | 388.700 |
04 mar 2024 | 163,69 | 167,72 | 163,69 | 164,73 | 164,73 | 529.500 |
01 mar 2024 | 162,61 | 164,45 | 162,31 | 162,84 | 162,84 | 377.000 |
29 feb 2024 | 160,99 | 163,88 | 157,27 | 163,24 | 163,24 | 1.072.600 |
29 feb 2024 | 0.14 Dividendo |
28 feb 2024 | 164,10 | 166,24 | 163,05 | 166,13 | 165,99 | 370.700 |
27 feb 2024 | 164,81 | 165,36 | 163,23 | 164,53 | 164,39 | 359.800 |
26 feb 2024 | 163,21 | 164,42 | 161,95 | 163,90 | 163,76 | 255.400 |
23 feb 2024 | 163,81 | 165,14 | 161,85 | 163,43 | 163,29 | 283.400 |
22 feb 2024 | 161,05 | 163,64 | 160,66 | 163,57 | 163,43 | 356.100 |
21 feb 2024 | 156,36 | 159,96 | 156,15 | 159,14 | 159,01 | 448.900 |
20 feb 2024 | 158,90 | 161,18 | 157,49 | 160,68 | 160,54 | 543.400 |
16 feb 2024 | 161,88 | 165,86 | 161,39 | 163,01 | 162,87 | 416.600 |
15 feb 2024 | 163,64 | 164,67 | 160,76 | 163,96 | 163,82 | 467.500 |
14 feb 2024 | 160,40 | 162,73 | 157,23 | 162,57 | 162,43 | 590.500 |
13 feb 2024 | 157,41 | 161,10 | 155,85 | 157,91 | 157,78 | 633.200 |
12 feb 2024 | 162,69 | 164,40 | 159,37 | 163,46 | 163,32 | 794.900 |
09 feb 2024 | 159,67 | 163,46 | 158,56 | 162,04 | 161,90 | 1.180.500 |
08 feb 2024 | 150,00 | 159,49 | 148,35 | 157,97 | 157,84 | 1.613.600 |
07 feb 2024 | 135,90 | 139,35 | 135,18 | 138,08 | 137,96 | 928.500 |
06 feb 2024 | 132,53 | 134,46 | 132,00 | 134,23 | 134,12 | 302.100 |
05 feb 2024 | 133,78 | 134,16 | 129,88 | 132,25 | 132,14 | 408.700 |
02 feb 2024 | 131,13 | 135,45 | 130,57 | 135,05 | 134,94 | 457.000 |
01 feb 2024 | 131,83 | 134,00 | 130,33 | 132,94 | 132,83 | 359.500 |
31 gen 2024 | 132,61 | 133,86 | 130,29 | 130,42 | 130,31 | 383.800 |
30 gen 2024 | 132,28 | 133,58 | 131,52 | 132,71 | 132,60 | 421.400 |
29 gen 2024 | 130,92 | 133,24 | 129,35 | 133,22 | 133,11 | 272.800 |
26 gen 2024 | 132,02 | 133,52 | 130,81 | 131,08 | 130,97 | 199.600 |
25 gen 2024 | 130,41 | 131,76 | 129,57 | 131,73 | 131,62 | 241.600 |
24 gen 2024 | 132,09 | 132,16 | 128,19 | 128,51 | 128,40 | 302.200 |
23 gen 2024 | 135,30 | 135,98 | 130,38 | 130,74 | 130,63 | 344.400 |
22 gen 2024 | 135,17 | 137,21 | 134,03 | 135,14 | 135,03 | 337.300 |
19 gen 2024 | 133,00 | 134,66 | 131,67 | 134,14 | 134,03 | 587.500 |
18 gen 2024 | 132,13 | 133,40 | 130,39 | 132,73 | 132,62 | 376.500 |
17 gen 2024 | 129,27 | 131,95 | 128,79 | 131,21 | 131,10 | 506.200 |
16 gen 2024 | 126,95 | 130,34 | 126,67 | 130,29 | 130,18 | 586.500 |
12 gen 2024 | 129,55 | 129,98 | 127,74 | 128,19 | 128,08 | 300.900 |
11 gen 2024 | 129,25 | 130,05 | 127,01 | 128,68 | 128,57 | 286.800 |
10 gen 2024 | 129,89 | 130,50 | 127,29 | 129,49 | 129,38 | 417.200 |
09 gen 2024 | 129,30 | 131,20 | 128,91 | 129,91 | 129,80 | 365.000 |
08 gen 2024 | 129,85 | 131,32 | 128,50 | 131,01 | 130,90 | 426.300 |
05 gen 2024 | 127,80 | 130,58 | 127,34 | 128,55 | 128,44 | 443.400 |
04 gen 2024 | 132,15 | 133,44 | 128,68 | 128,79 | 128,68 | 707.600 |
03 gen 2024 | 135,98 | 137,29 | 132,06 | 133,47 | 133,36 | 497.300 |
02 gen 2024 | 138,33 | 140,02 | 136,99 | 137,88 | 137,76 | 287.100 |
29 dic 2023 | 142,11 | 142,92 | 140,62 | 140,64 | 140,52 | 283.900 |
28 dic 2023 | 143,38 | 144,69 | 142,29 | 142,55 | 142,43 | 257.900 |
27 dic 2023 | 144,64 | 145,68 | 143,45 | 143,80 | 143,68 | 345.200 |
26 dic 2023 | 141,89 | 144,20 | 141,80 | 143,45 | 143,33 | 270.900 |
22 dic 2023 | 141,51 | 142,35 | 139,26 | 141,63 | 141,51 | 310.400 |
21 dic 2023 | 137,72 | 140,86 | 136,76 | 140,58 | 140,46 | 398.300 |
20 dic 2023 | 138,81 | 140,79 | 135,98 | 136,22 | 136,11 | 454.700 |
19 dic 2023 | 137,26 | 140,46 | 136,70 | 139,17 | 139,05 | 597.600 |
18 dic 2023 | 141,37 | 141,37 | 135,33 | 136,07 | 135,96 | 678.800 |
15 dic 2023 | 137,40 | 142,13 | 137,01 | 140,59 | 140,47 | 1.417.500 |
14 dic 2023 | 131,04 | 140,81 | 131,04 | 137,95 | 137,83 | 1.407.400 |
13 dic 2023 | 127,25 | 129,01 | 123,94 | 128,76 | 128,65 | 490.500 |
12 dic 2023 | 126,58 | 128,18 | 125,46 | 127,06 | 126,95 | 487.900 |
11 dic 2023 | 126,05 | 127,12 | 125,50 | 126,72 | 126,61 | 297.700 |
08 dic 2023 | 125,50 | 126,80 | 124,87 | 126,23 | 126,12 | 257.700 |
07 dic 2023 | 123,28 | 125,30 | 122,61 | 125,30 | 125,19 | 290.400 |
06 dic 2023 | 125,58 | 126,96 | 123,53 | 123,60 | 123,50 | 412.800 |
05 dic 2023 | 125,00 | 125,70 | 123,92 | 124,22 | 124,12 | 388.900 |
*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...