Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 186,17 | 186,80 | 185,35 | 186,74 | 186,74 | 305 |
04 giu 2024 | 184,00 | 184,52 | 183,31 | 183,99 | 183,99 | 270 |
03 giu 2024 | 184,05 | 184,05 | 181,90 | 182,63 | 182,63 | 526 |
31 mag 2024 | 182,11 | 182,41 | 179,42 | 180,12 | 180,12 | 598 |
30 mag 2024 | 188,72 | 188,73 | 180,08 | 180,46 | 180,46 | 5.703 |
29 mag 2024 | 189,91 | 190,99 | 189,76 | 190,64 | 190,64 | 1.648 |
28 mag 2024 | 194,01 | 194,01 | 192,15 | 192,75 | 192,75 | 236 |
24 mag 2024 | 194,58 | 195,61 | 193,29 | 195,49 | 195,49 | 69 |
23 mag 2024 | 196,72 | 196,97 | 194,83 | 194,83 | 194,83 | 591 |
22 mag 2024 | 194,02 | 194,81 | 194,00 | 194,15 | 194,15 | 274 |
21 mag 2024 | 195,14 | 195,64 | 194,81 | 195,07 | 195,07 | 333 |
20 mag 2024 | 194,08 | 195,38 | 179,30 | 195,32 | 195,32 | 25.089 |
17 mag 2024 | 191,01 | 193,02 | 190,88 | 192,80 | 192,80 | 263 |
16 mag 2024 | 192,55 | 192,90 | 191,40 | 191,45 | 191,45 | 971 |
16 mag 2024 | 1.726068 Dividendo |
15 mag 2024 | 189,98 | 191,57 | 189,84 | 191,41 | 189,68 | 37 |
14 mag 2024 | 189,41 | 189,45 | 188,60 | 189,02 | 187,32 | 188 |
13 mag 2024 | 191,00 | 191,00 | 189,90 | 190,01 | 188,29 | 169 |
10 mag 2024 | 189,54 | 190,46 | 189,38 | 189,90 | 188,19 | 526 |
09 mag 2024 | 190,60 | 191,81 | 190,41 | 191,47 | 189,74 | 132 |
08 mag 2024 | 188,85 | 190,29 | 188,74 | 190,09 | 188,37 | 3.396 |
07 mag 2024 | 187,00 | 188,02 | 186,72 | 187,51 | 185,82 | 627 |
03 mag 2024 | 183,59 | 183,91 | 183,45 | 183,57 | 181,92 | 67 |
02 mag 2024 | 181,49 | 181,59 | 180,27 | 180,70 | 179,07 | 68 |
01 mag 2024 | 182,61 | 184,31 | 179,34 | 179,82 | 178,20 | 25 |
30 apr 2024 | 182,59 | 183,31 | 181,31 | 181,48 | 179,84 | 43 |
29 apr 2024 | 186,92 | 186,92 | 183,51 | 184,14 | 182,48 | 296 |
26 apr 2024 | 185,81 | 186,57 | 185,70 | 186,16 | 184,49 | 921 |
25 apr 2024 | 185,00 | 185,00 | 180,20 | 184,92 | 183,25 | 1.106 |
24 apr 2024 | 188,52 | 189,04 | 186,70 | 188,09 | 186,39 | 4.378 |
23 apr 2024 | 179,45 | 187,28 | 179,45 | 186,76 | 185,08 | 2.003 |
22 apr 2024 | 176,71 | 178,53 | 176,26 | 178,51 | 176,90 | 1.206 |
19 apr 2024 | 177,94 | 178,33 | 175,40 | 175,92 | 174,33 | 2.835 |
18 apr 2024 | 179,91 | 180,67 | 178,24 | 178,40 | 176,79 | 281 |
17 apr 2024 | 181,56 | 181,76 | 179,16 | 180,38 | 178,75 | 277 |
16 apr 2024 | 181,50 | 182,34 | 180,43 | 182,34 | 180,69 | 460 |
15 apr 2024 | 184,17 | 184,37 | 180,64 | 180,64 | 179,01 | 62 |
12 apr 2024 | 185,56 | 185,56 | 180,69 | 181,28 | 179,64 | 92 |
11 apr 2024 | 183,83 | 185,34 | 181,94 | 185,34 | 183,67 | 568 |
10 apr 2024 | 184,73 | 185,68 | 183,52 | 184,08 | 182,42 | 138 |
09 apr 2024 | 189,82 | 190,05 | 187,11 | 187,59 | 185,90 | 173 |
08 apr 2024 | 192,25 | 193,27 | 191,84 | 192,48 | 190,74 | 75 |
05 apr 2024 | 191,62 | 193,10 | 191,00 | 192,48 | 190,75 | 703 |
04 apr 2024 | 193,20 | 193,86 | 193,20 | 193,38 | 191,63 | 150 |
03 apr 2024 | 191,12 | 193,34 | 191,05 | 192,63 | 190,89 | 251 |
02 apr 2024 | 195,96 | 195,96 | 190,40 | 190,92 | 189,20 | 1.185 |
28 mar 2024 | 195,55 | 195,67 | 194,70 | 195,23 | 193,47 | 151 |
27 mar 2024 | 199,27 | 199,34 | 196,32 | 196,63 | 194,86 | 220 |
26 mar 2024 | 197,47 | 198,49 | 197,17 | 197,33 | 195,55 | 346 |
25 mar 2024 | 194,95 | 196,17 | 194,83 | 195,88 | 194,12 | 276 |
22 mar 2024 | 194,48 | 195,80 | 193,68 | 195,73 | 193,96 | 3.671 |
21 mar 2024 | 192,41 | 196,52 | 191,28 | 195,68 | 193,92 | 2.229 |
20 mar 2024 | 188,72 | 190,15 | 188,12 | 190,15 | 188,44 | 148 |
19 mar 2024 | 187,68 | 188,55 | 187,07 | 188,55 | 186,85 | 2.756 |
18 mar 2024 | 188,75 | 188,96 | 186,98 | 187,62 | 185,92 | 278 |
15 mar 2024 | 188,47 | 188,77 | 187,44 | 187,79 | 186,10 | 199 |
14 mar 2024 | 192,04 | 192,52 | 190,34 | 190,34 | 188,62 | 763 |
13 mar 2024 | 192,95 | 192,95 | 191,49 | 192,63 | 190,90 | 330 |
12 mar 2024 | 193,07 | 193,42 | 190,79 | 192,68 | 190,94 | 2.602 |
11 mar 2024 | 188,52 | 189,92 | 188,52 | 189,63 | 187,92 | 1.447 |
08 mar 2024 | 194,25 | 194,64 | 193,31 | 193,45 | 191,71 | 86 |
07 mar 2024 | 193,26 | 195,90 | 191,55 | 195,71 | 193,95 | 3.972 |
06 mar 2024 | 190,23 | 191,72 | 190,13 | 190,84 | 189,12 | 81 |
05 mar 2024 | 190,60 | 191,34 | 187,13 | 187,13 | 185,44 | 4.359 |
04 mar 2024 | 190,00 | 191,02 | 189,22 | 190,60 | 188,88 | 392 |
01 mar 2024 | 187,12 | 188,35 | 186,23 | 188,07 | 186,37 | 5.766 |
29 feb 2024 | 187,29 | 188,11 | 186,45 | 187,27 | 185,58 | 1.496 |
28 feb 2024 | 187,01 | 188,39 | 186,33 | 186,33 | 184,65 | 1.953 |
27 feb 2024 | 188,39 | 189,75 | 188,10 | 189,46 | 187,75 | 27.886 |
26 feb 2024 | 187,84 | 188,10 | 186,01 | 187,97 | 186,27 | 6.475 |
23 feb 2024 | 183,50 | 184,32 | 182,24 | 184,03 | 182,37 | 2.336 |
22 feb 2024 | 180,36 | 181,41 | 180,36 | 181,32 | 179,69 | 349 |
21 feb 2024 | 175,36 | 176,00 | 175,13 | 175,91 | 174,32 | 3.237 |
20 feb 2024 | 177,08 | 177,53 | 175,82 | 175,86 | 174,28 | 5.700 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 176,71 | 178,05 | 175,98 | 177,96 | 176,36 | 5.121 |
15 feb 2024 | 177,35 | 177,58 | 176,47 | 176,89 | 175,29 | 659 |
14 feb 2024 | 175,87 | 177,19 | 175,82 | 176,72 | 175,13 | 11.446 |
13 feb 2024 | 173,80 | 174,59 | 173,11 | 173,76 | 172,20 | 1.296 |
12 feb 2024 | 179,92 | 180,68 | 179,40 | 180,01 | 178,39 | 880 |
09 feb 2024 | 181,68 | 181,73 | 181,03 | 181,48 | 179,84 | 721 |
08 feb 2024 | 180,50 | 180,99 | 180,37 | 180,87 | 179,24 | 136 |
07 feb 2024 | 180,05 | 181,15 | 179,96 | 181,15 | 179,51 | 608 |
06 feb 2024 | 179,21 | 179,36 | 178,10 | 178,10 | 176,49 | 291 |
05 feb 2024 | 176,49 | 177,09 | 175,88 | 177,09 | 175,49 | 237 |
02 feb 2024 | 176,82 | 177,41 | 175,77 | 176,68 | 175,09 | 182 |
01 feb 2024 | 175,02 | 175,87 | 175,02 | 175,87 | 174,28 | 218 |
31 gen 2024 | 175,75 | 175,90 | 174,44 | 174,85 | 173,27 | 527 |
30 gen 2024 | 176,42 | 176,47 | 175,29 | 175,29 | 173,71 | 4.253 |
29 gen 2024 | 174,04 | 175,66 | 173,95 | 175,66 | 174,07 | 280 |
26 gen 2024 | 173,31 | 173,93 | 172,82 | 173,53 | 171,97 | 4.846 |
25 gen 2024 | 175,95 | 175,95 | 172,41 | 172,41 | 170,85 | 1.842 |
24 gen 2024 | 171,18 | 176,39 | 165,22 | 175,88 | 174,29 | 46.189 |
23 gen 2024 | 161,27 | 162,12 | 161,25 | 162,05 | 160,59 | 8.808 |
22 gen 2024 | 164,24 | 164,24 | 162,75 | 163,01 | 161,54 | 1.748 |
19 gen 2024 | 161,21 | 163,33 | 161,15 | 163,33 | 161,86 | 11.367 |
18 gen 2024 | 158,94 | 160,15 | 158,92 | 159,93 | 158,49 | 2.067 |
17 gen 2024 | 156,96 | 157,16 | 155,86 | 157,15 | 155,73 | 2.817 |
16 gen 2024 | 156,77 | 157,36 | 156,35 | 156,54 | 155,13 | 673 |
15 gen 2024 | - | - | - | - | - | - |
*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...