Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 183,25 | 184,95 | 182,20 | 184,07 | 184,07 | 293.009 |
20 mag 2024 | 184,80 | 185,45 | 183,30 | 184,38 | 184,38 | 32.000 |
17 mag 2024 | 181,32 | 184,55 | 181,15 | 183,77 | 183,77 | 57.000 |
16 mag 2024 | 179,82 | 182,00 | 180,25 | 181,60 | 181,60 | 51.421 |
15 mag 2024 | 177,45 | 181,35 | 176,85 | 180,70 | 180,70 | 125.647 |
15 mag 2024 | 3.8 Dividendo |
14 mag 2024 | 182,30 | 182,25 | 179,45 | 179,60 | 175,80 | 9.593 |
13 mag 2024 | 187,75 | 189,10 | 180,00 | 182,95 | 179,08 | 22.827 |
10 mag 2024 | 188,45 | 188,70 | 186,85 | 187,15 | 183,19 | 35.934 |
09 mag 2024 | 186,32 | 188,65 | 186,30 | 187,90 | 183,92 | 50.772 |
08 mag 2024 | 187,23 | 187,75 | 186,40 | 186,50 | 182,55 | 41.552 |
07 mag 2024 | 185,07 | 187,25 | 184,45 | 186,60 | 182,65 | 149.368 |
03 mag 2024 | 183,50 | 185,55 | 181,70 | 184,00 | 180,11 | 9.042 |
02 mag 2024 | 181,43 | 182,05 | 182,05 | 182,10 | 178,25 | 6.881 |
01 mag 2024 | 181,15 | 181,15 | 181,15 | 181,30 | 177,46 | 7.903 |
30 apr 2024 | 181,93 | 182,15 | 180,70 | 181,30 | 177,46 | 72.659 |
29 apr 2024 | 183,50 | 183,70 | 181,85 | 182,70 | 178,83 | 328.285 |
26 apr 2024 | 182,27 | 184,00 | 179,70 | 183,85 | 179,96 | 137.753 |
25 apr 2024 | 181,32 | 182,55 | 179,75 | 181,60 | 177,76 | 373.222 |
24 apr 2024 | 188,20 | 190,35 | 180,65 | 181,10 | 177,27 | 91.474 |
23 apr 2024 | 186,90 | 190,20 | 186,05 | 187,90 | 183,92 | 130.530 |
22 apr 2024 | 187,38 | 188,35 | 185,25 | 187,30 | 183,34 | 135.570 |
19 apr 2024 | 185,80 | 188,20 | 185,05 | 186,45 | 182,51 | 37.290 |
18 apr 2024 | 187,75 | 189,30 | 186,30 | 186,93 | 182,97 | 59.955 |
17 apr 2024 | 186,40 | 188,70 | 186,20 | 187,40 | 183,43 | 31.463 |
16 apr 2024 | 188,77 | 191,70 | 185,38 | 185,90 | 181,97 | 55.068 |
15 apr 2024 | 190,15 | 192,70 | 188,45 | 190,70 | 186,67 | 124.601 |
12 apr 2024 | 189,60 | 190,50 | 186,60 | 189,05 | 185,05 | 339.150 |
11 apr 2024 | 188,40 | 189,40 | 186,90 | 187,88 | 183,90 | 289.398 |
10 apr 2024 | 187,13 | 188,35 | 186,65 | 187,27 | 183,31 | 77.699 |
09 apr 2024 | 187,32 | 188,90 | 185,85 | 186,88 | 182,92 | 587.162 |
08 apr 2024 | 187,07 | 188,20 | 186,60 | 187,32 | 183,36 | 48.373 |
05 apr 2024 | 184,63 | 187,40 | 184,15 | 186,57 | 182,63 | 55.311 |
04 apr 2024 | 185,43 | 186,20 | 183,90 | 185,70 | 181,77 | 123.295 |
03 apr 2024 | 186,85 | 187,40 | 185,35 | 186,63 | 182,68 | 279.625 |
02 apr 2024 | 188,57 | 189,65 | 185,90 | 186,95 | 182,99 | 322.376 |
28 mar 2024 | 188,45 | 189,80 | 188,00 | 188,98 | 184,98 | 294.298 |
27 mar 2024 | 188,40 | 189,60 | 186,80 | 188,07 | 184,10 | 176.618 |
26 mar 2024 | 186,20 | 190,25 | 185,80 | 188,95 | 184,95 | 86.210 |
25 mar 2024 | 185,90 | 187,15 | 184,45 | 185,65 | 181,72 | 253.951 |
22 mar 2024 | 185,25 | 186,10 | 184,65 | 185,60 | 181,67 | 148.306 |
21 mar 2024 | 186,18 | 187,55 | 183,95 | 186,20 | 182,26 | 188.306 |
20 mar 2024 | 185,18 | 185,95 | 184,65 | 185,23 | 181,31 | 142.595 |
19 mar 2024 | 184,77 | 186,25 | 183,65 | 185,95 | 182,02 | 114.372 |
18 mar 2024 | 185,52 | 186,20 | 184,25 | 184,80 | 180,89 | 416.741 |
15 mar 2024 | 186,40 | 188,05 | 184,95 | 185,90 | 181,97 | 159.183 |
14 mar 2024 | 185,60 | 186,70 | 183,30 | 186,57 | 182,63 | 232.786 |
13 mar 2024 | 190,77 | 192,15 | 185,09 | 184,93 | 181,01 | 87.687 |
12 mar 2024 | 189,98 | 191,00 | 189,25 | 190,10 | 186,08 | 117.492 |
11 mar 2024 | 189,30 | 190,10 | 188,30 | 188,95 | 184,95 | 186.085 |
08 mar 2024 | 192,95 | 194,35 | 189,00 | 189,25 | 185,25 | 153.687 |
07 mar 2024 | 190,65 | 193,20 | 189,30 | 193,00 | 188,92 | 55.562 |
06 mar 2024 | 192,52 | 193,25 | 190,30 | 190,32 | 186,30 | 233.834 |
05 mar 2024 | 192,73 | 193,90 | 191,15 | 192,32 | 188,26 | 164.776 |
04 mar 2024 | 192,77 | 194,10 | 192,00 | 192,82 | 188,75 | 52.598 |
01 mar 2024 | 194,10 | 194,40 | 191,60 | 192,75 | 188,67 | 81.415 |
29 feb 2024 | 192,90 | 194,45 | 191,35 | 194,40 | 190,29 | 366.461 |
28 feb 2024 | 193,07 | 194,25 | 191,55 | 192,80 | 188,72 | 26.395 |
27 feb 2024 | 191,98 | 193,75 | 190,50 | 192,57 | 188,50 | 156.087 |
26 feb 2024 | 191,07 | 192,75 | 189,85 | 192,20 | 188,13 | 254.142 |
23 feb 2024 | 188,65 | 191,65 | 188,45 | 191,23 | 187,18 | 78.471 |
22 feb 2024 | 186,80 | 188,30 | 185,30 | 187,40 | 183,43 | 274.515 |
21 feb 2024 | 188,65 | 190,00 | 186,35 | 187,23 | 183,26 | 167.238 |
20 feb 2024 | 187,27 | 189,25 | 185,95 | 188,80 | 184,81 | 482.294 |
19 feb 2024 | 187,40 | 188,80 | 185,90 | 187,05 | 183,09 | 52.657 |
16 feb 2024 | 186,07 | 187,95 | 184,65 | 187,50 | 183,53 | 47.247 |
15 feb 2024 | 187,27 | 188,20 | 185,25 | 186,20 | 182,26 | 260.320 |
14 feb 2024 | 186,32 | 188,15 | 185,05 | 187,57 | 183,61 | 285.856 |
13 feb 2024 | 187,70 | 188,90 | 184,35 | 186,20 | 182,26 | 113.557 |
12 feb 2024 | 186,82 | 188,40 | 185,45 | 187,57 | 183,61 | 52.918 |
09 feb 2024 | 187,55 | 189,20 | 186,15 | 186,95 | 182,99 | 29.868 |
08 feb 2024 | 187,07 | 188,60 | 185,15 | 188,00 | 184,02 | 76.968 |
07 feb 2024 | 186,75 | 188,15 | 185,50 | 186,45 | 182,51 | 64.743 |
06 feb 2024 | 186,75 | 188,35 | 183,80 | 187,20 | 183,24 | 79.062 |
05 feb 2024 | 184,75 | 186,05 | 183,80 | 185,38 | 181,45 | 34.778 |
02 feb 2024 | 186,43 | 187,45 | 184,70 | 185,35 | 181,43 | 35.805 |
01 feb 2024 | 184,32 | 186,75 | 183,30 | 185,35 | 181,43 | 53.875 |
31 gen 2024 | 185,40 | 186,60 | 184,60 | 185,35 | 181,43 | 90.278 |
30 gen 2024 | 184,18 | 185,65 | 182,90 | 184,93 | 181,01 | 82.686 |
29 gen 2024 | 183,55 | 185,00 | 182,20 | 183,32 | 179,45 | 28.524 |
26 gen 2024 | 184,68 | 186,50 | 183,10 | 183,13 | 179,25 | 288.153 |
25 gen 2024 | 187,32 | 188,75 | 182,75 | 186,35 | 182,41 | 47.693 |
24 gen 2024 | 186,55 | 188,45 | 184,15 | 186,45 | 182,51 | 59.509 |
23 gen 2024 | 189,38 | 190,80 | 186,60 | 187,40 | 183,43 | 192.029 |
22 gen 2024 | 190,63 | 191,75 | 188,35 | 189,00 | 185,00 | 31.693 |
19 gen 2024 | 188,65 | 189,55 | 187,00 | 188,65 | 184,66 | 351.754 |
18 gen 2024 | 188,30 | 188,90 | 187,00 | 188,00 | 184,02 | 117.948 |
17 gen 2024 | 186,88 | 189,40 | 186,00 | 188,70 | 184,71 | 173.275 |
16 gen 2024 | 186,70 | 189,05 | 185,60 | 188,27 | 184,29 | 31.979 |
15 gen 2024 | 187,65 | 188,55 | 182,40 | 187,82 | 183,85 | 37.416 |
12 gen 2024 | 184,70 | 187,50 | 184,60 | 186,85 | 182,90 | 24.714 |
11 gen 2024 | 186,77 | 188,40 | 184,50 | 184,57 | 180,67 | 70.621 |
10 gen 2024 | 185,70 | 187,20 | 184,45 | 186,55 | 182,60 | 56.607 |
09 gen 2024 | 187,38 | 187,80 | 184,00 | 185,73 | 181,80 | 736.024 |
08 gen 2024 | 186,55 | 187,05 | 185,90 | 185,93 | 181,99 | 40.091 |
05 gen 2024 | 184,50 | 187,20 | 184,25 | 187,30 | 183,34 | 83.945 |
04 gen 2024 | 182,52 | 185,60 | 181,30 | 185,07 | 181,16 | 63.767 |
03 gen 2024 | 185,30 | 186,35 | 182,15 | 182,20 | 178,34 | 121.788 |
02 gen 2024 | 187,00 | 187,95 | 184,00 | 184,85 | 180,94 | 124.653 |
29 dic 2023 | 185,02 | 186,50 | 183,55 | 185,73 | 181,80 | 10.450 |
*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...