Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 184,35 | 184,79 | 183,98 | 183,98 | 183,98 | 35 |
02 mag 2024 | 181,28 | 181,29 | 180,91 | 181,29 | 181,29 | 261 |
01 mag 2024 | 179,74 | 180,31 | 179,74 | 180,31 | 180,31 | 91 |
30 apr 2024 | 182,48 | 182,48 | 182,48 | 182,48 | 182,48 | 13 |
29 apr 2024 | 183,02 | 183,86 | 183,02 | 183,86 | 183,86 | 133 |
26 apr 2024 | 182,50 | 182,92 | 182,50 | 182,92 | 182,92 | 15 |
25 apr 2024 | 181,58 | 181,58 | 181,07 | 181,07 | 181,07 | 42 |
24 apr 2024 | 182,92 | 182,92 | 182,37 | 182,37 | 182,37 | 340 |
23 apr 2024 | 181,42 | 183,00 | 181,42 | 183,00 | 183,00 | 9 |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 177,82 | 179,46 | 177,82 | 179,46 | 179,46 | 2 |
17 apr 2024 | 179,20 | 179,20 | 178,53 | 178,53 | 178,53 | 12 |
16 apr 2024 | 178,69 | 179,21 | 178,69 | 179,13 | 179,13 | 25 |
15 apr 2024 | 182,97 | 182,97 | 182,97 | 182,97 | 182,97 | 3 |
12 apr 2024 | 182,73 | 182,82 | 182,73 | 182,82 | 182,82 | 10 |
11 apr 2024 | 183,18 | 184,49 | 183,18 | 184,48 | 184,48 | 177 |
10 apr 2024 | 185,54 | 185,67 | 183,99 | 183,99 | 183,99 | 1 |
09 apr 2024 | 189,61 | 189,61 | 188,09 | 188,40 | 188,40 | 20 |
08 apr 2024 | 188,76 | 188,84 | 188,76 | 188,84 | 188,84 | 50 |
05 apr 2024 | 186,74 | 187,64 | 186,74 | 187,64 | 187,64 | 65 |
04 apr 2024 | 189,93 | 189,93 | 189,88 | 189,88 | 189,88 | 204 |
03 apr 2024 | 187,11 | 188,55 | 187,11 | 188,55 | 188,55 | 267 |
02 apr 2024 | 187,75 | 187,75 | 186,90 | 186,95 | 186,95 | 5.744 |
28 mar 2024 | 191,57 | 191,92 | 191,37 | 191,83 | 191,83 | 144 |
27 mar 2024 | 189,00 | 189,00 | 189,00 | 189,00 | 189,00 | 380 |
26 mar 2024 | 188,46 | 188,46 | 187,56 | 187,56 | 187,56 | 18 |
25 mar 2024 | 188,13 | 188,18 | 187,90 | 187,94 | 187,94 | 177 |
22 mar 2024 | 187,99 | 187,99 | 187,40 | 187,45 | 187,45 | 523 |
21 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 0.9425 Dividendo |
20 mar 2024 | 185,12 | 185,12 | 185,12 | 185,12 | 184,18 | 14 |
19 mar 2024 | 183,21 | 185,15 | 183,21 | 185,00 | 184,06 | 321 |
18 mar 2024 | 184,40 | 184,47 | 183,90 | 184,47 | 183,53 | 35 |
15 mar 2024 | 184,11 | 184,29 | 183,91 | 184,15 | 183,21 | 14 |
14 mar 2024 | 184,59 | 184,59 | 184,59 | 184,59 | 183,65 | 6 |
13 mar 2024 | 186,29 | 186,77 | 186,29 | 186,36 | 185,41 | 2 |
12 mar 2024 | 185,69 | 185,69 | 185,69 | 185,69 | 184,74 | - |
11 mar 2024 | 185,27 | 185,54 | 184,40 | 184,76 | 183,82 | 62 |
08 mar 2024 | 187,02 | 187,02 | 187,02 | 187,02 | 186,07 | 1 |
07 mar 2024 | 185,67 | 185,67 | 185,57 | 185,57 | 184,63 | 1 |
06 mar 2024 | 184,32 | 184,32 | 184,08 | 184,08 | 183,14 | - |
05 mar 2024 | 183,63 | 184,33 | 183,63 | 184,33 | 183,39 | 3 |
04 mar 2024 | 184,13 | 184,13 | 183,92 | 183,92 | 182,98 | 13 |
01 mar 2024 | 183,27 | 183,27 | 183,06 | 183,27 | 182,34 | 11 |
29 feb 2024 | 183,00 | 183,16 | 182,49 | 182,55 | 181,62 | 479 |
28 feb 2024 | 181,84 | 181,84 | 181,84 | 181,84 | 180,92 | 129 |
27 feb 2024 | 182,21 | 182,21 | 182,08 | 182,08 | 181,15 | 49 |
26 feb 2024 | 181,08 | 181,08 | 180,95 | 180,95 | 180,03 | 51 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 179,15 | 179,15 | 179,04 | 179,13 | 178,22 | 1.459 |
20 feb 2024 | 178,05 | 179,53 | 178,05 | 179,53 | 178,62 | 25 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 180,67 | 181,46 | 179,65 | 181,46 | 180,54 | 26 |
14 feb 2024 | 176,86 | 176,86 | 176,86 | 176,86 | 175,96 | 208 |
13 feb 2024 | 177,00 | 177,00 | 175,64 | 176,69 | 175,79 | 3.050 |
12 feb 2024 | 180,91 | 181,17 | 180,91 | 181,17 | 180,25 | 15 |
09 feb 2024 | 176,52 | 178,28 | 176,52 | 178,28 | 177,37 | 4 |
08 feb 2024 | 175,55 | 177,35 | 175,55 | 177,35 | 176,45 | 28 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 174,28 | 175,84 | 174,28 | 175,48 | 174,59 | 20 |
05 feb 2024 | 175,00 | 175,00 | 175,00 | 175,00 | 174,11 | 51 |
02 feb 2024 | 175,28 | 175,91 | 175,28 | 175,88 | 174,98 | 1 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 178,51 | 178,51 | 178,51 | 178,51 | 177,60 | - |
30 gen 2024 | 178,40 | 179,69 | 178,40 | 179,54 | 178,63 | 96 |
29 gen 2024 | 177,59 | 178,45 | 177,59 | 178,45 | 177,54 | 1.640 |
26 gen 2024 | 178,15 | 178,77 | 178,15 | 178,25 | 177,34 | 24 |
25 gen 2024 | 177,40 | 177,50 | 176,65 | 176,73 | 175,83 | 61 |
24 gen 2024 | 178,26 | 178,29 | 177,02 | 177,20 | 176,30 | 15 |
23 gen 2024 | 177,79 | 177,79 | 176,53 | 176,53 | 175,63 | 55 |
22 gen 2024 | 177,52 | 177,57 | 177,09 | 177,15 | 176,25 | 315 |
19 gen 2024 | 173,11 | 173,43 | 173,11 | 173,43 | 172,54 | 124 |
18 gen 2024 | 172,45 | 173,06 | 172,45 | 173,06 | 172,18 | 641 |
17 gen 2024 | 172,89 | 172,89 | 172,89 | 172,89 | 172,01 | 20 |
16 gen 2024 | 173,97 | 173,97 | 173,97 | 173,97 | 173,08 | 200 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 176,81 | 176,81 | 175,60 | 175,60 | 174,71 | 16 |
11 gen 2024 | 175,82 | 176,07 | 175,04 | 175,11 | 174,22 | 48 |
10 gen 2024 | 176,08 | 176,08 | 176,08 | 176,08 | 175,18 | 3 |
09 gen 2024 | 176,05 | 176,16 | 176,05 | 176,05 | 175,15 | 153 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 176,70 | 176,70 | 176,70 | 176,70 | 175,80 | 10 |
04 gen 2024 | 176,07 | 176,21 | 176,07 | 176,21 | 175,31 | 200 |
03 gen 2024 | 176,83 | 177,54 | 176,07 | 176,71 | 175,81 | 32 |
02 gen 2024 | 179,41 | 179,91 | 178,45 | 179,91 | 178,99 | 9 |
29 dic 2023 | 180,89 | 180,89 | 179,91 | 180,29 | 179,37 | 316 |
28 dic 2023 | 181,91 | 182,00 | 181,63 | 181,63 | 180,71 | 98 |
27 dic 2023 | 182,14 | 182,15 | 181,54 | 181,54 | 180,61 | 609 |
22 dic 2023 | 179,42 | 180,94 | 179,42 | 180,54 | 179,62 | 75 |
21 dic 2023 | 178,63 | 178,63 | 177,76 | 177,76 | 176,86 | 1.421 |
21 dic 2023 | 1.1538 Dividendo |
20 dic 2023 | 181,20 | 181,62 | 181,20 | 181,61 | 179,54 | 204 |
19 dic 2023 | 180,32 | 180,42 | 180,28 | 180,28 | 178,22 | 33 |
18 dic 2023 | 178,39 | 178,74 | 178,39 | 178,74 | 176,70 | 82 |
15 dic 2023 | 179,50 | 179,55 | 178,98 | 179,55 | 177,50 | 9 |
14 dic 2023 | 178,01 | 180,51 | 178,01 | 179,30 | 177,26 | 556 |
13 dic 2023 | 171,35 | 171,35 | 170,11 | 170,11 | 168,17 | 1 |
*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...