Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 188,94 | 191,90 | 188,94 | 191,90 | 191,90 | 86 |
31 mag 2024 | 186,90 | 192,02 | 185,10 | 187,50 | 187,50 | 71 |
30 mag 2024 | 191,62 | 191,62 | 188,94 | 188,94 | 188,94 | 85 |
30 mag 2024 | 0.85 Dividendo |
29 mag 2024 | 195,58 | 197,06 | 193,12 | 193,12 | 192,27 | 636 |
28 mag 2024 | 197,98 | 199,32 | 196,12 | 196,12 | 195,26 | 944 |
27 mag 2024 | 197,44 | 198,96 | 195,36 | 198,20 | 197,33 | 2.024 |
24 mag 2024 | 187,04 | 194,36 | 187,04 | 193,48 | 192,63 | 324 |
23 mag 2024 | 190,04 | 191,58 | 184,76 | 185,76 | 184,94 | 3.820 |
22 mag 2024 | 185,94 | 188,62 | 185,66 | 187,38 | 186,56 | 665 |
21 mag 2024 | 182,28 | 185,68 | 180,48 | 184,72 | 183,91 | 189 |
20 mag 2024 | 178,46 | 183,58 | 178,46 | 183,58 | 182,77 | 236 |
17 mag 2024 | 177,50 | 178,90 | 177,50 | 178,26 | 177,48 | 1.031 |
16 mag 2024 | 179,18 | 179,92 | 179,06 | 179,06 | 178,27 | 217 |
15 mag 2024 | 174,40 | 179,38 | 174,40 | 179,04 | 178,25 | 55 |
14 mag 2024 | 170,32 | 174,58 | 170,32 | 174,42 | 173,65 | 58 |
13 mag 2024 | 169,04 | 170,72 | 169,04 | 170,72 | 169,97 | 20 |
10 mag 2024 | 167,44 | 168,24 | 167,44 | 168,24 | 167,50 | 30 |
09 mag 2024 | 167,04 | 170,00 | 167,04 | 170,00 | 169,25 | 100 |
08 mag 2024 | 167,24 | 167,78 | 166,86 | 167,78 | 167,04 | 134 |
07 mag 2024 | 168,26 | 170,88 | 168,26 | 170,88 | 170,13 | 138 |
06 mag 2024 | 166,64 | 167,96 | 166,64 | 167,96 | 167,22 | 641 |
03 mag 2024 | 168,46 | 169,62 | 165,96 | 165,96 | 165,23 | 122 |
02 mag 2024 | 159,04 | 168,42 | 159,04 | 168,42 | 167,68 | 340 |
30 apr 2024 | 157,72 | 157,72 | 156,16 | 156,16 | 155,47 | 205 |
29 apr 2024 | 154,80 | 156,88 | 154,80 | 156,66 | 155,97 | 32 |
26 apr 2024 | 153,52 | 154,96 | 153,52 | 154,96 | 154,28 | 12 |
25 apr 2024 | 151,04 | 151,04 | 151,04 | 151,04 | 150,38 | - |
24 apr 2024 | 152,46 | 152,96 | 151,64 | 151,64 | 150,97 | 10 |
23 apr 2024 | 149,90 | 151,16 | 149,90 | 151,16 | 150,49 | 70 |
22 apr 2024 | 147,54 | 149,14 | 147,54 | 148,82 | 148,16 | 162 |
19 apr 2024 | 149,02 | 150,18 | 146,80 | 147,62 | 146,97 | 765 |
18 apr 2024 | 154,54 | 155,36 | 150,90 | 151,48 | 150,81 | 172 |
17 apr 2024 | 157,66 | 158,06 | 154,54 | 155,26 | 154,58 | 488 |
16 apr 2024 | 158,80 | 159,28 | 158,28 | 158,96 | 158,26 | 269 |
15 apr 2024 | 160,54 | 160,54 | 159,20 | 159,20 | 158,50 | 25 |
12 apr 2024 | 163,18 | 163,18 | 161,16 | 161,16 | 160,45 | 17 |
11 apr 2024 | 158,68 | 162,04 | 157,72 | 162,04 | 161,33 | 107 |
10 apr 2024 | 161,76 | 162,20 | 161,50 | 161,50 | 160,79 | 339 |
09 apr 2024 | 159,68 | 161,34 | 159,68 | 161,34 | 160,63 | 174 |
08 apr 2024 | 157,76 | 160,52 | 157,76 | 159,36 | 158,66 | 317 |
05 apr 2024 | 157,16 | 157,90 | 157,00 | 157,90 | 157,21 | 110 |
04 apr 2024 | 160,64 | 161,16 | 159,90 | 159,90 | 159,20 | 104 |
03 apr 2024 | 158,08 | 159,68 | 157,62 | 159,68 | 158,98 | 190 |
02 apr 2024 | 159,26 | 160,38 | 156,24 | 158,46 | 157,76 | 713 |
28 mar 2024 | 156,08 | 157,02 | 156,08 | 156,18 | 155,49 | 68 |
27 mar 2024 | 154,60 | 155,26 | 154,54 | 155,26 | 154,58 | 399 |
26 mar 2024 | 154,66 | 155,06 | 154,66 | 155,00 | 154,32 | 158 |
25 mar 2024 | 157,28 | 157,30 | 155,00 | 155,38 | 154,70 | 301 |
22 mar 2024 | 157,54 | 158,62 | 157,54 | 157,70 | 157,01 | 36 |
21 mar 2024 | 154,56 | 158,16 | 154,56 | 156,98 | 156,29 | 173 |
20 mar 2024 | 150,16 | 153,42 | 150,16 | 153,42 | 152,74 | 136 |
19 mar 2024 | 152,34 | 152,46 | 150,82 | 151,22 | 150,55 | 233 |
18 mar 2024 | 153,42 | 154,94 | 153,42 | 153,74 | 153,06 | 68 |
15 mar 2024 | 154,26 | 155,20 | 153,26 | 153,26 | 152,59 | 278 |
14 mar 2024 | 155,10 | 156,02 | 153,82 | 154,66 | 153,98 | 385 |
13 mar 2024 | 158,38 | 158,56 | 154,34 | 154,34 | 153,66 | 494 |
12 mar 2024 | 157,30 | 158,46 | 157,26 | 158,42 | 157,72 | 155 |
11 mar 2024 | 155,22 | 156,70 | 153,90 | 156,70 | 156,01 | 906 |
08 mar 2024 | 158,98 | 161,40 | 157,06 | 157,42 | 156,73 | 382 |
07 mar 2024 | 153,02 | 162,30 | 153,02 | 160,96 | 160,25 | 2.379 |
06 mar 2024 | 148,92 | 155,02 | 148,92 | 153,38 | 152,70 | 612 |
05 mar 2024 | 152,58 | 153,46 | 148,20 | 148,20 | 147,55 | 508 |
04 mar 2024 | 152,02 | 154,30 | 151,28 | 154,30 | 153,62 | 687 |
01 mar 2024 | 146,60 | 148,66 | 146,28 | 148,66 | 148,01 | 237 |
29 feb 2024 | 143,02 | 146,00 | 143,02 | 145,94 | 145,30 | 135 |
28 feb 2024 | 145,04 | 145,48 | 143,44 | 143,44 | 142,81 | 112 |
28 feb 2024 | 0.8 Dividendo |
27 feb 2024 | 144,20 | 146,56 | 144,20 | 146,10 | 144,66 | 165 |
26 feb 2024 | 143,00 | 144,82 | 142,98 | 144,80 | 143,37 | 143 |
23 feb 2024 | 142,34 | 142,76 | 142,34 | 142,76 | 141,35 | 70 |
22 feb 2024 | 142,88 | 143,38 | 142,42 | 143,38 | 141,97 | 154 |
21 feb 2024 | 139,64 | 139,94 | 139,38 | 139,58 | 138,20 | 434 |
20 feb 2024 | 142,22 | 142,22 | 139,04 | 140,30 | 138,92 | 68 |
19 feb 2024 | 141,24 | 141,88 | 141,24 | 141,32 | 139,93 | 11 |
16 feb 2024 | 145,26 | 145,80 | 141,84 | 141,84 | 140,44 | 370 |
15 feb 2024 | 143,30 | 144,54 | 143,30 | 144,54 | 143,12 | 61 |
14 feb 2024 | 140,16 | 141,90 | 140,16 | 141,74 | 140,34 | 251 |
13 feb 2024 | 141,34 | 141,34 | 139,72 | 140,58 | 139,19 | 17 |
12 feb 2024 | 140,40 | 143,28 | 140,16 | 142,62 | 141,21 | 351 |
09 feb 2024 | 137,48 | 139,94 | 137,48 | 139,94 | 138,56 | 302 |
08 feb 2024 | 135,30 | 138,00 | 135,30 | 137,44 | 136,09 | 760 |
07 feb 2024 | 133,24 | 134,74 | 133,24 | 134,74 | 133,41 | - |
06 feb 2024 | 134,18 | 135,10 | 133,32 | 133,32 | 132,01 | 128 |
05 feb 2024 | 131,04 | 133,98 | 131,04 | 133,98 | 132,66 | 122 |
02 feb 2024 | 129,50 | 130,72 | 128,74 | 130,72 | 129,43 | 1.507 |
01 feb 2024 | 137,26 | 139,84 | 129,72 | 129,72 | 128,44 | 4.961 |
31 gen 2024 | 133,58 | 136,42 | 133,58 | 136,42 | 135,08 | 393 |
30 gen 2024 | 138,74 | 138,74 | 136,46 | 136,46 | 135,12 | 182 |
29 gen 2024 | 139,04 | 139,28 | 137,60 | 137,60 | 136,24 | 172 |
26 gen 2024 | 140,20 | 140,52 | 139,62 | 139,62 | 138,24 | 474 |
25 gen 2024 | 141,54 | 143,96 | 141,54 | 142,86 | 141,45 | 384 |
24 gen 2024 | 141,48 | 141,96 | 141,30 | 141,86 | 140,46 | 493 |
23 gen 2024 | 139,90 | 141,26 | 139,90 | 141,26 | 139,87 | 164 |
22 gen 2024 | 140,04 | 141,02 | 139,64 | 140,32 | 138,94 | 453 |
19 gen 2024 | 134,72 | 139,66 | 134,72 | 139,66 | 138,28 | 253 |
18 gen 2024 | 127,54 | 133,58 | 127,54 | 133,58 | 132,26 | 241 |
17 gen 2024 | 128,62 | 128,88 | 126,98 | 127,86 | 126,60 | 76 |
16 gen 2024 | 128,04 | 128,04 | 127,78 | 127,78 | 126,52 | 20 |
15 gen 2024 | 127,90 | 128,24 | 127,86 | 128,24 | 126,98 | 451 |
*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...