Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 190,95 | 196,00 | 187,40 | 195,40 | 195,40 | 2.971.949 |
07 mag 2024 | 196,00 | 196,35 | 182,25 | 191,65 | 191,65 | 4.325.342 |
06 mag 2024 | 198,30 | 201,95 | 194,50 | 195,75 | 195,75 | 5.418.627 |
03 mag 2024 | 196,90 | 200,35 | 193,05 | 197,25 | 197,25 | 1.297.466 |
02 mag 2024 | 193,85 | 195,90 | 192,70 | 195,40 | 195,40 | 711.209 |
30 apr 2024 | 194,75 | 197,00 | 192,20 | 193,05 | 193,05 | 2.869.770 |
29 apr 2024 | 189,65 | 194,30 | 186,40 | 193,60 | 193,60 | 3.568.246 |
26 apr 2024 | 188,55 | 190,40 | 186,30 | 188,15 | 188,15 | 2.392.466 |
25 apr 2024 | 184,15 | 188,75 | 182,35 | 184,75 | 184,75 | 2.000.066 |
24 apr 2024 | 189,00 | 189,15 | 183,15 | 184,40 | 184,40 | 937.179 |
23 apr 2024 | 195,15 | 195,15 | 186,55 | 187,55 | 187,55 | 2.084.551 |
22 apr 2024 | 193,00 | 197,80 | 190,90 | 193,35 | 193,35 | 2.604.576 |
19 apr 2024 | 182,10 | 190,95 | 181,45 | 189,20 | 189,20 | 920.209 |
18 apr 2024 | 188,70 | 189,45 | 182,90 | 185,15 | 185,15 | 3.196.001 |
16 apr 2024 | 187,00 | 189,15 | 183,95 | 186,75 | 186,75 | 5.527.699 |
15 apr 2024 | 184,00 | 192,40 | 184,00 | 188,10 | 188,10 | 5.049.412 |
12 apr 2024 | 196,25 | 199,75 | 190,50 | 192,45 | 192,45 | 1.861.164 |
10 apr 2024 | 195,20 | 199,55 | 194,00 | 196,80 | 196,80 | 2.656.530 |
09 apr 2024 | 192,75 | 195,40 | 188,70 | 193,70 | 193,70 | 2.299.622 |
08 apr 2024 | 191,90 | 194,00 | 190,50 | 191,80 | 191,80 | 1.836.574 |
05 apr 2024 | 188,05 | 191,90 | 187,30 | 190,50 | 190,50 | 1.389.608 |
04 apr 2024 | 180,00 | 188,05 | 180,00 | 186,95 | 186,95 | 4.082.713 |
03 apr 2024 | 181,95 | 181,95 | 177,85 | 178,40 | 178,40 | 752.721 |
02 apr 2024 | 184,80 | 184,85 | 180,65 | 183,05 | 183,05 | 2.152.436 |
01 apr 2024 | 184,00 | 188,00 | 183,00 | 184,55 | 184,55 | 2.255.780 |
28 mar 2024 | 179,95 | 184,70 | 176,00 | 182,35 | 182,35 | 2.890.892 |
27 mar 2024 | 183,90 | 188,95 | 177,20 | 179,50 | 179,50 | 4.031.989 |
26 mar 2024 | 173,35 | 183,50 | 172,15 | 182,60 | 182,60 | 2.322.040 |
22 mar 2024 | 170,50 | 174,90 | 169,10 | 174,10 | 174,10 | 1.536.908 |
21 mar 2024 | 167,75 | 171,00 | 166,40 | 169,35 | 169,35 | 3.826.884 |
20 mar 2024 | 159,75 | 166,70 | 159,00 | 165,70 | 165,70 | 3.853.974 |
19 mar 2024 | 158,50 | 161,45 | 156,50 | 158,00 | 158,00 | 821.538 |
18 mar 2024 | 162,35 | 164,45 | 157,30 | 158,20 | 158,20 | 1.359.082 |
15 mar 2024 | 153,00 | 161,50 | 152,45 | 159,90 | 159,90 | 3.231.392 |
14 mar 2024 | 146,05 | 157,30 | 144,30 | 152,75 | 152,75 | 1.746.760 |
13 mar 2024 | 158,35 | 158,35 | 147,40 | 148,55 | 148,55 | 1.915.200 |
12 mar 2024 | 156,80 | 157,80 | 152,20 | 156,80 | 156,80 | 967.915 |
11 mar 2024 | 160,75 | 163,20 | 148,95 | 154,80 | 154,80 | 4.423.475 |
07 mar 2024 | 161,60 | 163,60 | 158,65 | 159,95 | 159,95 | 1.537.692 |
06 mar 2024 | 163,45 | 164,00 | 157,70 | 161,60 | 161,60 | 193.093.400 |
05 mar 2024 | 171,55 | 171,55 | 164,05 | 166,05 | 166,05 | 729.326 |
04 mar 2024 | 168,30 | 175,50 | 168,00 | 169,75 | 169,75 | 3.588.083 |
01 mar 2024 | 167,60 | 173,45 | 165,70 | 166,50 | 166,50 | 3.134.238 |
29 feb 2024 | 157,10 | 168,80 | 155,45 | 165,50 | 165,50 | 2.885.673 |
28 feb 2024 | 161,65 | 162,00 | 155,30 | 159,15 | 159,15 | 1.106.389 |
27 feb 2024 | 164,10 | 164,10 | 158,00 | 161,25 | 161,25 | 755.149 |
26 feb 2024 | 165,05 | 168,40 | 163,20 | 164,10 | 164,10 | 959.127 |
23 feb 2024 | 162,95 | 164,80 | 160,70 | 164,00 | 164,00 | 920.638 |
22 feb 2024 | 159,95 | 163,00 | 156,50 | 162,00 | 162,00 | 4.737.856 |
21 feb 2024 | 162,05 | 167,85 | 157,70 | 158,75 | 158,75 | 4.142.597 |
20 feb 2024 | 159,90 | 163,90 | 158,70 | 161,00 | 161,00 | 3.626.543 |
19 feb 2024 | 157,50 | 160,40 | 155,40 | 157,45 | 157,45 | 4.896.075 |
16 feb 2024 | 156,95 | 160,00 | 155,35 | 156,70 | 156,70 | 4.849.929 |
15 feb 2024 | 156,75 | 159,20 | 154,00 | 154,85 | 154,85 | 3.153.947 |
14 feb 2024 | 153,20 | 153,80 | 150,05 | 152,20 | 152,20 | 3.175.771 |
13 feb 2024 | 154,60 | 157,80 | 149,40 | 154,75 | 154,75 | 3.220.137 |
12 feb 2024 | 151,00 | 158,70 | 149,45 | 153,75 | 153,75 | 13.412.530 |
09 feb 2024 | 146,90 | 151,45 | 142,30 | 149,45 | 149,45 | 11.493.610 |
08 feb 2024 | 142,95 | 147,45 | 139,10 | 144,00 | 144,00 | 10.821.790 |
07 feb 2024 | 140,80 | 142,85 | 139,70 | 140,60 | 140,60 | 4.262.669 |
06 feb 2024 | 140,55 | 141,95 | 138,05 | 140,20 | 140,20 | 1.568.208 |
05 feb 2024 | 144,65 | 145,25 | 139,05 | 140,10 | 140,10 | 3.876.295 |
02 feb 2024 | 141,60 | 145,00 | 141,60 | 143,85 | 143,85 | 3.186.318 |
01 feb 2024 | 140,45 | 143,50 | 138,60 | 140,55 | 140,55 | 2.770.299 |
31 gen 2024 | 139,35 | 142,00 | 138,05 | 139,50 | 139,50 | 5.062.476 |
30 gen 2024 | 135,65 | 138,75 | 134,65 | 137,20 | 137,20 | 5.238.436 |
29 gen 2024 | 136,90 | 137,70 | 132,40 | 135,60 | 135,60 | 2.781.753 |
25 gen 2024 | 135,70 | 138,20 | 132,80 | 136,00 | 136,00 | 5.390.853 |
24 gen 2024 | 131,75 | 137,00 | 129,80 | 136,25 | 136,25 | 2.068.303 |
23 gen 2024 | 136,00 | 137,25 | 128,10 | 130,05 | 130,05 | 6.578.089 |
19 gen 2024 | 130,80 | 135,45 | 128,00 | 135,00 | 135,00 | 3.916.555 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 132,20 | 132,45 | 126,65 | 127,30 | 127,30 | 5.159.697 |
16 gen 2024 | 135,15 | 135,30 | 131,20 | 133,55 | 133,55 | 1.740.026 |
15 gen 2024 | 139,80 | 139,80 | 132,75 | 133,40 | 133,40 | 4.917.105 |
12 gen 2024 | 140,05 | 141,55 | 136,95 | 139,60 | 139,60 | 2.150.226 |
11 gen 2024 | 135,15 | 138,95 | 135,15 | 138,25 | 138,25 | 3.366.022 |
10 gen 2024 | 134,40 | 136,15 | 132,35 | 134,65 | 134,65 | 2.883.725 |
09 gen 2024 | 133,05 | 135,00 | 132,60 | 134,45 | 134,45 | 1.769.125 |
08 gen 2024 | 133,70 | 133,70 | 130,00 | 132,80 | 132,80 | 1.927.259 |
05 gen 2024 | 130,90 | 134,25 | 129,00 | 133,15 | 133,15 | 4.850.704 |
04 gen 2024 | 128,50 | 130,80 | 126,45 | 129,95 | 129,95 | 2.968.442 |
03 gen 2024 | 128,75 | 130,30 | 127,15 | 127,55 | 127,55 | 3.187.967 |
02 gen 2024 | 126,55 | 129,50 | 125,50 | 128,80 | 128,80 | 5.381.537 |
01 gen 2024 | 124,60 | 125,60 | 123,10 | 124,50 | 124,50 | 2.426.061 |
29 dic 2023 | 124,00 | 125,45 | 123,20 | 123,70 | 123,70 | 2.863.821 |
28 dic 2023 | 124,90 | 125,45 | 120,70 | 123,20 | 123,20 | 5.545.227 |
27 dic 2023 | 125,80 | 127,50 | 125,50 | 127,05 | 127,05 | 1.743.880 |
26 dic 2023 | 128,45 | 128,60 | 124,30 | 125,00 | 125,00 | 984.606 |
22 dic 2023 | 130,30 | 131,00 | 125,30 | 128,45 | 128,45 | 5.187.422 |
21 dic 2023 | 122,00 | 128,75 | 120,25 | 127,55 | 127,55 | 3.215.628 |
20 dic 2023 | 130,30 | 131,00 | 123,15 | 124,60 | 124,60 | 2.743.183 |
19 dic 2023 | 129,00 | 131,75 | 127,30 | 130,20 | 130,20 | 6.171.779 |
18 dic 2023 | 123,55 | 129,00 | 121,55 | 128,60 | 128,60 | 7.185.410 |
15 dic 2023 | 124,50 | 124,95 | 122,55 | 123,65 | 123,65 | 939.478 |
14 dic 2023 | 120,55 | 124,90 | 120,55 | 124,10 | 124,10 | 6.307.879 |
13 dic 2023 | 116,90 | 120,50 | 116,00 | 120,00 | 120,00 | 1.616.216 |
12 dic 2023 | 119,00 | 119,30 | 114,25 | 116,70 | 116,70 | 1.859.798 |
11 dic 2023 | 120,40 | 120,40 | 117,60 | 118,35 | 118,35 | 1.396.572 |
08 dic 2023 | 122,25 | 123,90 | 119,30 | 119,90 | 119,90 | 4.118.410 |
*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...