Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 168,68 | 168,68 | 168,68 | 168,68 | 168,68 | - |
16 mag 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,80 | - |
15 mag 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | - |
14 mag 2024 | 167,42 | 167,42 | 167,42 | 167,42 | 167,42 | - |
13 mag 2024 | 166,88 | 166,88 | 166,88 | 166,88 | 166,88 | - |
10 mag 2024 | 165,02 | 165,02 | 165,02 | 165,02 | 165,02 | - |
09 mag 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,80 | - |
08 mag 2024 | 165,56 | 165,56 | 165,56 | 165,56 | 165,56 | - |
07 mag 2024 | 163,40 | 163,40 | 163,40 | 163,40 | 163,40 | - |
06 mag 2024 | 163,64 | 163,64 | 163,64 | 163,64 | 163,64 | - |
03 mag 2024 | 163,66 | 163,66 | 163,66 | 163,66 | 163,66 | - |
02 mag 2024 | 164,06 | 164,06 | 164,06 | 164,06 | 164,06 | - |
30 apr 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 164,42 | - |
29 apr 2024 | 164,00 | 164,00 | 163,94 | 163,94 | 163,94 | 135 |
26 apr 2024 | 163,70 | 163,70 | 163,70 | 163,70 | 163,70 | - |
25 apr 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,64 | - |
24 apr 2024 | 159,82 | 159,82 | 159,82 | 159,82 | 159,82 | - |
23 apr 2024 | 165,48 | 165,48 | 165,48 | 165,48 | 165,48 | - |
22 apr 2024 | 163,46 | 163,46 | 163,46 | 163,46 | 163,46 | - |
19 apr 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
18 apr 2024 | 158,84 | 158,84 | 158,84 | 158,84 | 158,84 | - |
17 apr 2024 | 157,60 | 157,60 | 157,60 | 157,60 | 157,60 | - |
16 apr 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,30 | - |
15 apr 2024 | 157,94 | 157,94 | 157,94 | 157,94 | 157,94 | - |
12 apr 2024 | 157,04 | 157,04 | 157,04 | 157,04 | 157,04 | - |
11 apr 2024 | 157,12 | 157,12 | 157,12 | 157,12 | 157,12 | - |
10 apr 2024 | 157,02 | 157,02 | 157,02 | 157,02 | 157,02 | - |
09 apr 2024 | 155,98 | 155,98 | 155,98 | 155,98 | 155,98 | - |
08 apr 2024 | 155,74 | 155,74 | 155,74 | 155,74 | 155,74 | - |
05 apr 2024 | 156,66 | 156,66 | 156,66 | 156,66 | 156,66 | - |
04 apr 2024 | 156,54 | 156,54 | 156,54 | 156,54 | 156,54 | - |
03 apr 2024 | 158,74 | 158,74 | 158,74 | 158,74 | 158,74 | - |
02 apr 2024 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | - |
28 mar 2024 | 160,24 | 160,24 | 160,24 | 160,24 | 160,24 | - |
27 mar 2024 | 158,42 | 158,42 | 158,42 | 158,42 | 158,42 | - |
26 mar 2024 | 158,82 | 158,82 | 158,82 | 158,82 | 158,82 | - |
25 mar 2024 | 158,42 | 158,78 | 158,42 | 158,78 | 158,78 | 100 |
22 mar 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 159,42 | - |
21 mar 2024 | 157,12 | 157,12 | 157,12 | 157,12 | 157,12 | - |
20 mar 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 157,62 | - |
19 mar 2024 | 157,38 | 157,38 | 157,38 | 157,38 | 157,38 | - |
18 mar 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 152,02 | - |
15 mar 2024 | 150,90 | 150,90 | 150,90 | 150,90 | 150,90 | - |
14 mar 2024 | 151,02 | 151,02 | 151,02 | 151,02 | 151,02 | - |
13 mar 2024 | 150,16 | 150,16 | 150,16 | 150,16 | 150,16 | - |
12 mar 2024 | 150,62 | 150,62 | 150,62 | 150,62 | 150,62 | - |
11 mar 2024 | 149,02 | 149,02 | 149,02 | 149,02 | 149,02 | - |
08 mar 2024 | 148,78 | 148,78 | 148,78 | 148,78 | 148,78 | - |
07 mar 2024 | 149,02 | 149,02 | 149,02 | 149,02 | 149,02 | - |
06 mar 2024 | 149,02 | 149,02 | 149,02 | 149,02 | 149,02 | - |
05 mar 2024 | 151,80 | 151,80 | 151,80 | 151,80 | 151,80 | - |
04 mar 2024 | 151,54 | 151,54 | 151,54 | 151,54 | 151,54 | 5 |
01 mar 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 153,00 | - |
29 feb 2024 | 152,96 | 152,96 | 152,96 | 152,96 | 152,96 | - |
29 feb 2024 | 1.265 Dividendo |
28 feb 2024 | 155,02 | 155,02 | 155,02 | 155,02 | 153,76 | - |
27 feb 2024 | 154,76 | 154,76 | 154,76 | 154,76 | 153,50 | - |
26 feb 2024 | 156,44 | 156,44 | 156,44 | 156,44 | 155,16 | - |
23 feb 2024 | 155,28 | 155,28 | 155,28 | 155,28 | 154,01 | - |
22 feb 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 154,13 | - |
21 feb 2024 | 155,78 | 155,78 | 155,78 | 155,78 | 154,51 | - |
20 feb 2024 | 154,88 | 154,88 | 154,88 | 154,88 | 153,62 | - |
19 feb 2024 | 154,60 | 154,60 | 154,60 | 154,60 | 153,34 | - |
16 feb 2024 | 155,82 | 155,82 | 155,82 | 155,82 | 154,55 | - |
15 feb 2024 | 156,00 | 156,00 | 155,80 | 155,80 | 154,53 | 10 |
14 feb 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 156,33 | - |
13 feb 2024 | 158,04 | 158,04 | 158,04 | 158,04 | 156,75 | - |
12 feb 2024 | 155,14 | 155,14 | 155,14 | 155,14 | 153,87 | - |
09 feb 2024 | 162,02 | 162,02 | 162,02 | 162,02 | 160,70 | - |
08 feb 2024 | 158,84 | 160,28 | 158,84 | 160,28 | 158,97 | 37 |
07 feb 2024 | 158,90 | 159,34 | 158,90 | 159,34 | 158,04 | 5 |
06 feb 2024 | 158,94 | 158,94 | 158,94 | 158,94 | 157,64 | - |
05 feb 2024 | 158,30 | 158,30 | 158,30 | 158,30 | 157,01 | - |
02 feb 2024 | 158,16 | 158,16 | 158,16 | 158,16 | 156,87 | - |
01 feb 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 154,97 | 50 |
31 gen 2024 | 156,52 | 156,52 | 156,52 | 156,52 | 155,24 | - |
30 gen 2024 | 154,86 | 154,86 | 154,86 | 154,86 | 153,60 | - |
29 gen 2024 | 154,82 | 154,82 | 154,82 | 154,82 | 153,56 | - |
26 gen 2024 | 153,44 | 153,44 | 153,44 | 153,44 | 152,19 | - |
25 gen 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 150,78 | - |
24 gen 2024 | 154,20 | 154,20 | 154,20 | 154,20 | 152,94 | - |
23 gen 2024 | 151,22 | 151,22 | 151,22 | 151,22 | 149,99 | - |
22 gen 2024 | 152,20 | 152,20 | 152,20 | 152,20 | 150,96 | - |
19 gen 2024 | 153,64 | 153,64 | 153,64 | 153,64 | 152,39 | - |
18 gen 2024 | 152,52 | 152,52 | 152,52 | 152,52 | 151,28 | - |
17 gen 2024 | 152,64 | 152,64 | 152,64 | 152,64 | 151,39 | - |
16 gen 2024 | 152,90 | 152,90 | 152,90 | 152,90 | 151,65 | - |
15 gen 2024 | 151,16 | 151,16 | 151,16 | 151,16 | 149,93 | - |
12 gen 2024 | 151,16 | 151,16 | 151,16 | 151,16 | 149,93 | - |
11 gen 2024 | 152,00 | 152,00 | 152,00 | 152,00 | 150,76 | - |
10 gen 2024 | 152,74 | 152,74 | 152,74 | 152,74 | 151,49 | - |
09 gen 2024 | 154,10 | 154,10 | 154,10 | 154,10 | 152,84 | - |
08 gen 2024 | 154,42 | 154,42 | 154,42 | 154,42 | 153,16 | - |
05 gen 2024 | 156,72 | 156,72 | 156,72 | 156,72 | 155,44 | - |
04 gen 2024 | 158,14 | 158,14 | 158,14 | 158,14 | 156,85 | - |
03 gen 2024 | 157,42 | 157,42 | 157,42 | 157,42 | 156,14 | - |
02 gen 2024 | 153,52 | 153,52 | 153,52 | 153,52 | 152,27 | - |
29 dic 2023 | 152,90 | 152,90 | 152,90 | 152,90 | 151,65 | - |
28 dic 2023 | 152,30 | 152,30 | 152,30 | 152,30 | 151,06 | - |
27 dic 2023 | 152,74 | 152,74 | 152,74 | 152,74 | 151,49 | - |
*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...