Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 163,00 | 163,42 | 158,04 | 158,70 | 158,70 | 2.099.015 |
13 giu 2024 | 162,38 | 163,50 | 162,09 | 163,33 | 163,33 | 1.048.295 |
12 giu 2024 | 163,78 | 166,00 | 159,14 | 162,49 | 162,49 | 2.245.538 |
11 giu 2024 | 167,67 | 168,89 | 161,31 | 162,50 | 162,50 | 2.003.165 |
10 giu 2024 | 162,25 | 168,64 | 161,38 | 167,02 | 167,02 | 1.297.524 |
07 giu 2024 | 164,85 | 167,16 | 162,26 | 163,57 | 163,57 | 1.148.593 |
06 giu 2024 | 161,95 | 174,42 | 161,21 | 166,64 | 166,64 | 1.275.161 |
05 giu 2024 | 160,60 | 166,49 | 157,06 | 161,68 | 161,68 | 1.180.599 |
04 giu 2024 | 159,02 | 168,98 | 157,61 | 161,32 | 161,32 | 2.333.989 |
03 giu 2024 | 173,20 | 175,01 | 154,67 | 157,56 | 157,56 | 2.060.658 |
31 mag 2024 | 167,16 | 174,97 | 166,85 | 174,02 | 174,02 | 2.693.784 |
30 mag 2024 | 167,79 | 167,79 | 165,27 | 167,56 | 167,56 | 1.352.001 |
29 mag 2024 | 165,52 | 168,43 | 161,39 | 166,62 | 166,62 | 920.022 |
29 mag 2024 | 4 Dividendo |
28 mag 2024 | 173,48 | 173,48 | 165,44 | 166,15 | 162,15 | 529.434 |
27 mag 2024 | 170,96 | 170,96 | 168,05 | 170,62 | 166,51 | 95.853 |
24 mag 2024 | 173,70 | 173,70 | 169,31 | 169,53 | 165,45 | 289.055 |
23 mag 2024 | 174,00 | 175,79 | 171,68 | 173,93 | 169,74 | 380.170 |
22 mag 2024 | 179,49 | 179,49 | 173,34 | 174,92 | 170,71 | 353.776 |
21 mag 2024 | 182,90 | 182,90 | 177,14 | 177,26 | 172,99 | 474.192 |
20 mag 2024 | 184,93 | 188,02 | 184,74 | 188,02 | 183,49 | 160.346 |
17 mag 2024 | 185,95 | 185,95 | 183,53 | 183,85 | 179,42 | 317.055 |
16 mag 2024 | 183,81 | 188,02 | 183,70 | 184,94 | 180,49 | 416.087 |
15 mag 2024 | 184,23 | 187,91 | 181,91 | 183,21 | 178,80 | 1.126.764 |
14 mag 2024 | 185,52 | 187,65 | 181,97 | 182,65 | 178,25 | 295.944 |
13 mag 2024 | 186,00 | 188,70 | 185,36 | 186,43 | 181,94 | 138.426 |
10 mag 2024 | 185,70 | 187,38 | 184,20 | 186,60 | 182,11 | 266.629 |
09 mag 2024 | 181,37 | 187,23 | 177,51 | 185,18 | 180,72 | 216.098 |
08 mag 2024 | 181,37 | 183,26 | 178,09 | 179,41 | 175,09 | 642.305 |
07 mag 2024 | 183,70 | 185,06 | 182,08 | 183,36 | 178,95 | 464.381 |
06 mag 2024 | 184,91 | 187,41 | 182,09 | 183,52 | 179,10 | 614.620 |
03 mag 2024 | 188,92 | 190,00 | 184,15 | 184,40 | 179,96 | 560.116 |
02 mag 2024 | 187,55 | 190,00 | 186,02 | 186,32 | 181,83 | 789.407 |
30 apr 2024 | 189,12 | 190,00 | 188,67 | 189,26 | 184,70 | 1.259.938 |
29 apr 2024 | 188,14 | 190,00 | 187,34 | 189,07 | 184,52 | 555.256 |
26 apr 2024 | 181,86 | 190,92 | 181,86 | 188,89 | 184,34 | 542.344 |
25 apr 2024 | 173,38 | 185,38 | 166,54 | 183,40 | 178,98 | 567.340 |
24 apr 2024 | 170,80 | 174,28 | 167,96 | 172,66 | 168,50 | 444.634 |
23 apr 2024 | 164,22 | 174,33 | 163,74 | 173,32 | 169,15 | 763.064 |
22 apr 2024 | 161,14 | 163,91 | 159,90 | 162,77 | 158,85 | 642.223 |
19 apr 2024 | 160,89 | 162,38 | 159,63 | 160,15 | 156,29 | 327.610 |
18 apr 2024 | 161,34 | 162,51 | 160,00 | 160,29 | 156,43 | 526.955 |
17 apr 2024 | 162,12 | 162,70 | 159,59 | 161,16 | 157,28 | 550.032 |
16 apr 2024 | 165,14 | 165,14 | 162,17 | 164,95 | 160,98 | 571.098 |
15 apr 2024 | 165,00 | 166,05 | 163,07 | 166,05 | 162,05 | 420.648 |
12 apr 2024 | 168,70 | 169,01 | 165,19 | 166,09 | 162,09 | 469.738 |
11 apr 2024 | 168,28 | 168,31 | 165,98 | 167,63 | 163,59 | 750.015 |
10 apr 2024 | 169,51 | 172,43 | 168,03 | 169,65 | 165,57 | 873.999 |
09 apr 2024 | 172,01 | 174,97 | 170,67 | 173,17 | 169,00 | 955.609 |
08 apr 2024 | 175,00 | 175,00 | 171,02 | 172,78 | 168,62 | 542.535 |
05 apr 2024 | 173,63 | 176,84 | 173,13 | 175,77 | 171,54 | 707.371 |
04 apr 2024 | 171,46 | 176,31 | 170,35 | 175,09 | 170,87 | 725.356 |
03 apr 2024 | 166,30 | 171,66 | 164,76 | 171,37 | 167,24 | 1.277.486 |
02 apr 2024 | 162,33 | 167,19 | 160,92 | 165,97 | 161,97 | 791.664 |
01 apr 2024 | 162,99 | 164,98 | 160,25 | 163,21 | 159,28 | 856.858 |
27 mar 2024 | 162,17 | 164,15 | 160,44 | 163,76 | 159,82 | 1.146.194 |
26 mar 2024 | 156,30 | 162,73 | 155,02 | 160,39 | 156,53 | 1.370.139 |
25 mar 2024 | 153,72 | 159,74 | 153,47 | 156,42 | 152,65 | 1.174.542 |
22 mar 2024 | 148,12 | 155,31 | 146,98 | 153,83 | 150,13 | 642.914 |
21 mar 2024 | 144,30 | 148,20 | 144,30 | 147,70 | 144,14 | 898.070 |
20 mar 2024 | 145,00 | 146,11 | 142,13 | 144,90 | 141,41 | 1.834.589 |
19 mar 2024 | 146,45 | 146,99 | 142,01 | 144,17 | 140,70 | 661.650 |
15 mar 2024 | 145,23 | 147,06 | 143,35 | 146,13 | 142,61 | 2.706.109 |
14 mar 2024 | 142,78 | 145,40 | 142,40 | 144,13 | 140,66 | 1.088.300 |
13 mar 2024 | 139,99 | 143,59 | 139,45 | 142,73 | 139,29 | 768.651 |
12 mar 2024 | 140,85 | 141,93 | 139,21 | 140,53 | 137,15 | 1.158.878 |
11 mar 2024 | 143,13 | 143,13 | 139,50 | 140,63 | 137,24 | 523.752 |
08 mar 2024 | 143,35 | 145,20 | 142,40 | 142,75 | 139,31 | 646.298 |
07 mar 2024 | 146,02 | 146,02 | 141,07 | 142,50 | 139,07 | 872.326 |
06 mar 2024 | 146,61 | 147,38 | 145,02 | 145,43 | 141,93 | 597.612 |
05 mar 2024 | 147,74 | 147,74 | 145,02 | 145,21 | 141,71 | 549.507 |
04 mar 2024 | 149,50 | 149,89 | 147,11 | 147,30 | 143,75 | 444.823 |
01 mar 2024 | 149,00 | 150,61 | 147,50 | 149,10 | 145,51 | 1.070.539 |
29 feb 2024 | 147,76 | 149,00 | 147,25 | 147,72 | 144,16 | 2.710.998 |
28 feb 2024 | 150,22 | 150,22 | 145,98 | 147,49 | 143,94 | 557.814 |
27 feb 2024 | 151,50 | 151,50 | 149,65 | 150,28 | 146,66 | 377.866 |
26 feb 2024 | 151,78 | 151,78 | 150,71 | 150,71 | 147,08 | 280.270 |
23 feb 2024 | 154,40 | 154,40 | 150,52 | 151,50 | 147,85 | 526.027 |
22 feb 2024 | 152,41 | 154,42 | 150,17 | 151,59 | 147,94 | 1.208.090 |
21 feb 2024 | 152,44 | 152,55 | 150,00 | 151,33 | 147,69 | 585.683 |
20 feb 2024 | 155,75 | 155,75 | 152,00 | 152,08 | 148,42 | 717.792 |
19 feb 2024 | 155,00 | 156,40 | 154,21 | 155,00 | 151,27 | 106.240 |
16 feb 2024 | 155,10 | 156,49 | 153,59 | 154,60 | 150,88 | 568.568 |
15 feb 2024 | 157,18 | 158,62 | 155,85 | 156,00 | 152,24 | 382.456 |
14 feb 2024 | 158,41 | 159,18 | 155,74 | 156,00 | 152,24 | 382.178 |
13 feb 2024 | 157,31 | 159,99 | 157,10 | 157,98 | 154,18 | 542.440 |
12 feb 2024 | 160,34 | 161,31 | 157,55 | 158,20 | 154,39 | 476.783 |
09 feb 2024 | 163,94 | 163,94 | 159,19 | 160,79 | 156,92 | 492.909 |
08 feb 2024 | 162,75 | 165,19 | 162,00 | 164,22 | 160,27 | 1.035.230 |
07 feb 2024 | 162,00 | 165,31 | 160,48 | 161,66 | 157,77 | 993.388 |
06 feb 2024 | 159,90 | 165,78 | 159,90 | 164,49 | 160,53 | 1.870.941 |
02 feb 2024 | 159,27 | 161,09 | 157,99 | 160,89 | 157,02 | 1.387.772 |
01 feb 2024 | 160,40 | 160,40 | 156,02 | 158,00 | 154,20 | 1.070.788 |
31 gen 2024 | 158,65 | 160,96 | 157,11 | 157,31 | 153,52 | 996.132 |
30 gen 2024 | 158,63 | 161,56 | 155,35 | 159,73 | 155,88 | 999.322 |
29 gen 2024 | 158,95 | 159,06 | 156,68 | 158,65 | 154,83 | 541.466 |
26 gen 2024 | 155,39 | 160,40 | 153,15 | 159,61 | 155,77 | 1.015.803 |
25 gen 2024 | 153,85 | 158,97 | 151,87 | 156,53 | 152,76 | 1.216.321 |
24 gen 2024 | 154,09 | 154,49 | 151,33 | 152,80 | 149,12 | 984.859 |
23 gen 2024 | 154,41 | 155,44 | 152,04 | 154,13 | 150,42 | 716.860 |
*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...