Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 160,43 | 160,58 | 160,43 | 160,43 | 160,43 | 11 |
25 apr 2024 | 160,12 | 160,12 | 160,12 | 160,12 | 160,12 | 3 |
24 apr 2024 | 160,24 | 160,24 | 160,24 | 160,24 | 160,24 | 2 |
23 apr 2024 | 162,90 | 162,90 | 160,05 | 162,31 | 162,31 | 1 |
22 apr 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | 3 |
19 apr 2024 | 158,41 | 158,41 | 158,21 | 158,31 | 158,31 | 16 |
18 apr 2024 | 157,72 | 157,72 | 157,72 | 157,72 | 157,72 | 2 |
17 apr 2024 | 160,24 | 161,44 | 160,05 | 160,05 | 160,05 | 11 |
16 apr 2024 | 160,53 | 160,53 | 160,53 | 160,53 | 160,53 | 2 |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 164,31 | 164,31 | 162,17 | 162,17 | 162,17 | 2 |
11 apr 2024 | 165,79 | 165,79 | 165,79 | 165,79 | 165,79 | 2 |
10 apr 2024 | 168,12 | 168,30 | 168,12 | 168,30 | 168,30 | 5 |
09 apr 2024 | 170,00 | 170,00 | 168,07 | 168,07 | 168,07 | 5 |
08 apr 2024 | 165,94 | 167,55 | 165,94 | 167,36 | 167,36 | 6 |
05 apr 2024 | 163,01 | 165,97 | 163,01 | 165,88 | 165,88 | 5 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 165,68 | 165,68 | 165,68 | 165,68 | 165,68 | 3 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 166,93 | 167,37 | 166,48 | 167,37 | 167,37 | 512 |
27 mar 2024 | 163,94 | 166,11 | 163,94 | 166,11 | 166,11 | 5 |
26 mar 2024 | 165,06 | 165,06 | 162,71 | 164,07 | 164,07 | 13 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 164,54 | 164,54 | 164,54 | 164,54 | 164,54 | 2 |
21 mar 2024 | 163,00 | 165,09 | 163,00 | 164,94 | 164,94 | 3 |
20 mar 2024 | 162,10 | 162,60 | 162,10 | 162,16 | 162,16 | 1 |
19 mar 2024 | 162,42 | 162,83 | 162,42 | 162,83 | 162,83 | - |
18 mar 2024 | 163,27 | 163,27 | 160,12 | 160,55 | 160,55 | 3 |
15 mar 2024 | 161,98 | 161,98 | 161,19 | 161,68 | 161,68 | 1 |
14 mar 2024 | 161,68 | 161,68 | 159,49 | 159,49 | 159,49 | 1 |
13 mar 2024 | 158,47 | 160,44 | 158,47 | 160,09 | 160,09 | 7 |
12 mar 2024 | 158,96 | 159,65 | 157,92 | 157,92 | 157,92 | 4 |
11 mar 2024 | 159,63 | 159,63 | 158,54 | 159,02 | 159,02 | 5 |
08 mar 2024 | 160,81 | 160,81 | 160,81 | 160,81 | 160,81 | - |
07 mar 2024 | 160,53 | 160,53 | 159,79 | 159,79 | 159,79 | 3 |
06 mar 2024 | 161,12 | 161,12 | 158,88 | 158,88 | 158,88 | - |
05 mar 2024 | 159,83 | 159,83 | 159,83 | 159,83 | 159,83 | - |
04 mar 2024 | 157,40 | 159,39 | 157,40 | 159,39 | 159,39 | 54 |
01 mar 2024 | 157,45 | 157,45 | 156,51 | 156,51 | 156,51 | 4 |
29 feb 2024 | 157,41 | 157,41 | 157,41 | 157,41 | 157,41 | 3 |
28 feb 2024 | 156,11 | 156,11 | 156,11 | 156,11 | 156,11 | 3 |
27 feb 2024 | 157,28 | 157,28 | 157,28 | 157,28 | 157,28 | 2 |
26 feb 2024 | 157,00 | 157,05 | 157,00 | 157,05 | 157,05 | - |
23 feb 2024 | 158,88 | 159,01 | 158,86 | 159,01 | 159,01 | 8 |
22 feb 2024 | 157,77 | 157,77 | 157,24 | 157,24 | 157,24 | 34 |
21 feb 2024 | 155,75 | 155,75 | 155,75 | 155,75 | 155,75 | 30 |
20 feb 2024 | 156,73 | 156,88 | 154,96 | 156,88 | 156,88 | 169 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 156,81 | 157,09 | 156,81 | 157,01 | 157,01 | 107 |
15 feb 2024 | 155,78 | 157,42 | 155,78 | 157,42 | 157,42 | 3 |
14 feb 2024 | 152,82 | 154,71 | 152,82 | 154,55 | 154,55 | 2 |
14 feb 2024 | 0.01 Dividendo |
13 feb 2024 | 154,55 | 156,37 | 153,50 | 154,59 | 154,58 | 10 |
12 feb 2024 | 157,30 | 158,85 | 155,64 | 158,80 | 158,79 | 5 |
09 feb 2024 | 156,15 | 156,15 | 154,00 | 155,39 | 155,38 | 153 |
08 feb 2024 | 153,55 | 154,28 | 152,60 | 152,60 | 152,59 | 2 |
07 feb 2024 | 154,37 | 154,46 | 154,09 | 154,13 | 154,12 | 55 |
06 feb 2024 | 157,10 | 158,38 | 153,49 | 153,49 | 153,48 | 380 |
05 feb 2024 | 157,22 | 158,50 | 153,93 | 155,88 | 155,86 | 45 |
02 feb 2024 | 149,25 | 150,85 | 149,25 | 149,97 | 149,96 | 11 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 151,43 | 151,43 | 150,45 | 150,52 | 150,51 | 3 |
30 gen 2024 | 152,12 | 152,16 | 151,28 | 152,16 | 152,15 | 6 |
29 gen 2024 | 151,13 | 151,65 | 150,97 | 150,97 | 150,96 | - |
26 gen 2024 | 150,63 | 152,40 | 150,63 | 152,40 | 152,39 | 2 |
25 gen 2024 | 150,32 | 150,32 | 150,24 | 150,24 | 150,23 | 21 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 154,62 | 154,62 | 154,10 | 154,10 | 154,09 | 3 |
19 gen 2024 | 152,01 | 152,01 | 152,01 | 152,01 | 152,00 | 2 |
18 gen 2024 | 150,29 | 150,91 | 148,29 | 149,16 | 149,15 | 6 |
17 gen 2024 | 144,43 | 147,87 | 144,43 | 147,80 | 147,79 | 15 |
16 gen 2024 | 147,28 | 147,34 | 145,17 | 147,16 | 147,15 | 1 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 148,06 | 148,06 | 148,04 | 148,04 | 148,03 | 7 |
11 gen 2024 | 149,90 | 149,90 | 147,11 | 147,91 | 147,90 | 2 |
10 gen 2024 | 149,82 | 149,82 | 148,10 | 148,10 | 148,09 | - |
09 gen 2024 | 149,80 | 149,80 | 148,41 | 149,80 | 149,79 | 39 |
08 gen 2024 | 150,09 | 150,09 | 150,09 | 150,09 | 150,08 | 1 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 149,03 | 149,03 | 146,33 | 147,60 | 147,59 | 10 |
02 gen 2024 | 151,70 | 151,70 | 148,69 | 149,99 | 149,99 | 13 |
29 dic 2023 | 154,22 | 154,22 | 151,01 | 152,35 | 152,34 | 54 |
28 dic 2023 | 152,82 | 153,55 | 150,86 | 152,98 | 152,97 | 6 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 154,01 | 154,01 | 150,17 | 151,99 | 151,98 | 1 |
21 dic 2023 | 150,66 | 151,95 | 150,66 | 151,95 | 151,94 | 1 |
20 dic 2023 | 153,00 | 153,91 | 152,12 | 152,89 | 152,88 | 3 |
19 dic 2023 | 150,70 | 152,74 | 150,70 | 152,74 | 152,73 | 1 |
18 dic 2023 | 151,29 | 151,29 | 150,21 | 150,21 | 150,20 | 107 |
15 dic 2023 | 152,26 | 152,26 | 150,73 | 150,73 | 150,72 | 1 |
14 dic 2023 | 144,42 | 155,55 | 144,42 | 155,55 | 155,54 | 32 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 139,63 | 139,63 | 139,63 | 139,63 | 139,62 | 2 |
11 dic 2023 | 139,77 | 140,00 | 139,51 | 139,51 | 139,50 | 43 |
08 dic 2023 | 136,64 | 138,94 | 136,64 | 138,14 | 138,13 | 23 |
07 dic 2023 | 136,17 | 136,18 | 136,17 | 136,18 | 136,17 | 6 |
06 dic 2023 | 134,20 | 134,20 | 134,20 | 134,20 | 134,19 | 2 |
05 dic 2023 | 136,54 | 136,74 | 136,31 | 136,74 | 136,73 | 62 |
*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...