Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 169,53 | 169,85 | 167,35 | 169,30 | 169,30 | 56 |
07 mag 2024 | 168,60 | 169,73 | 168,05 | 168,73 | 168,73 | 59 |
03 mag 2024 | 163,45 | 164,84 | 163,34 | 163,35 | 163,35 | 632 |
02 mag 2024 | 170,49 | 172,24 | 163,26 | 164,57 | 164,57 | 618 |
01 mag 2024 | 173,86 | 174,86 | 173,86 | 174,34 | 174,34 | 57 |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 177,88 | 178,50 | 177,63 | 178,15 | 178,15 | 247 |
26 apr 2024 | 177,96 | 178,68 | 177,96 | 178,23 | 178,23 | 35 |
25 apr 2024 | 177,68 | 177,68 | 176,65 | 177,00 | 177,00 | 76 |
24 apr 2024 | 180,02 | 181,03 | 177,67 | 177,67 | 177,67 | 278 |
23 apr 2024 | 179,59 | 180,32 | 178,71 | 180,18 | 180,18 | 698 |
22 apr 2024 | 179,17 | 179,17 | 178,73 | 178,80 | 178,80 | 15 |
19 apr 2024 | 177,25 | 178,98 | 177,09 | 177,09 | 177,09 | 68 |
18 apr 2024 | 178,81 | 179,43 | 176,97 | 176,97 | 176,97 | 457 |
17 apr 2024 | 179,43 | 179,79 | 177,77 | 178,11 | 178,11 | 188 |
16 apr 2024 | 178,96 | 179,91 | 178,00 | 179,81 | 179,81 | 687 |
15 apr 2024 | 181,65 | 182,52 | 180,29 | 180,65 | 180,65 | 1.705 |
12 apr 2024 | 179,75 | 179,75 | 178,88 | 178,91 | 178,91 | 15 |
11 apr 2024 | 178,94 | 180,45 | 178,94 | 180,45 | 180,45 | 81 |
10 apr 2024 | 181,37 | 181,37 | 180,31 | 180,31 | 180,31 | 18 |
09 apr 2024 | 181,31 | 181,46 | 178,82 | 179,89 | 179,89 | 292 |
08 apr 2024 | 182,66 | 182,66 | 181,42 | 181,58 | 181,58 | 13 |
05 apr 2024 | 179,66 | 182,59 | 179,66 | 182,33 | 182,33 | 259 |
04 apr 2024 | 182,36 | 182,96 | 181,90 | 182,23 | 182,23 | 487 |
03 apr 2024 | 180,74 | 182,11 | 180,74 | 182,11 | 182,11 | 261 |
02 apr 2024 | 180,10 | 180,73 | 180,07 | 180,07 | 180,07 | 216 |
28 mar 2024 | 183,00 | 184,00 | 181,50 | 183,28 | 183,28 | 404 |
27 mar 2024 | 182,57 | 183,45 | 182,57 | 182,74 | 182,74 | 138 |
26 mar 2024 | 182,97 | 183,05 | 181,91 | 182,34 | 182,34 | 937 |
25 mar 2024 | 183,29 | 183,91 | 182,62 | 182,78 | 182,78 | 484 |
22 mar 2024 | 185,86 | 185,86 | 182,86 | 183,53 | 183,53 | 280 |
21 mar 2024 | 185,14 | 185,84 | 183,08 | 185,24 | 185,24 | 276 |
20 mar 2024 | 182,27 | 183,24 | 181,90 | 183,24 | 183,24 | 344 |
19 mar 2024 | 181,79 | 182,74 | 181,45 | 182,24 | 182,24 | 88 |
18 mar 2024 | 181,74 | 183,28 | 181,74 | 182,69 | 182,69 | 689 |
15 mar 2024 | 180,23 | 182,77 | 180,23 | 182,18 | 182,18 | 216 |
14 mar 2024 | 181,98 | 182,00 | 180,88 | 181,69 | 181,69 | 286 |
13 mar 2024 | 181,40 | 182,07 | 180,59 | 181,21 | 181,21 | 316 |
12 mar 2024 | 180,22 | 181,45 | 180,22 | 181,26 | 181,26 | 84 |
11 mar 2024 | 182,74 | 182,74 | 179,13 | 180,51 | 180,51 | 259 |
08 mar 2024 | 182,05 | 182,53 | 181,57 | 182,14 | 182,14 | 443 |
07 mar 2024 | 182,27 | 182,27 | 180,28 | 181,24 | 181,24 | 552 |
07 mar 2024 | 0.28 Dividendo |
06 mar 2024 | 180,65 | 181,11 | 179,95 | 180,82 | 180,54 | 399 |
05 mar 2024 | 180,49 | 181,00 | 179,87 | 179,87 | 179,59 | 3.788 |
04 mar 2024 | 181,02 | 181,87 | 180,78 | 181,25 | 180,97 | 45 |
01 mar 2024 | 180,99 | 180,99 | 179,38 | 180,58 | 180,30 | 3.126 |
29 feb 2024 | 179,07 | 179,70 | 178,27 | 179,70 | 179,42 | 300 |
28 feb 2024 | 178,23 | 179,70 | 177,50 | 179,03 | 178,75 | 18 |
27 feb 2024 | 179,15 | 179,89 | 176,81 | 177,27 | 177,00 | 206 |
26 feb 2024 | 177,99 | 180,00 | 177,82 | 179,51 | 179,23 | 103 |
23 feb 2024 | 178,94 | 179,06 | 177,04 | 178,10 | 177,83 | 162 |
22 feb 2024 | 177,17 | 177,34 | 176,68 | 177,25 | 176,98 | 189 |
21 feb 2024 | 174,87 | 175,11 | 173,86 | 173,94 | 173,67 | 62 |
20 feb 2024 | 173,86 | 174,61 | 172,58 | 174,61 | 174,34 | 823 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 173,74 | 174,84 | 172,99 | 174,80 | 174,53 | 178 |
15 feb 2024 | 173,98 | 174,99 | 172,04 | 172,53 | 172,26 | 108 |
14 feb 2024 | 168,51 | 173,51 | 168,51 | 173,41 | 173,14 | 127 |
13 feb 2024 | 166,96 | 167,20 | 165,00 | 166,34 | 166,08 | 59 |
12 feb 2024 | 168,89 | 169,06 | 168,35 | 168,39 | 168,13 | 1.077 |
09 feb 2024 | 166,90 | 168,10 | 164,86 | 167,93 | 167,67 | 388 |
08 feb 2024 | 166,83 | 167,16 | 165,77 | 166,12 | 165,86 | 405 |
07 feb 2024 | 166,77 | 168,08 | 166,59 | 167,32 | 167,06 | 62 |
06 feb 2024 | 167,15 | 168,42 | 163,75 | 164,71 | 164,45 | 259 |
05 feb 2024 | 165,86 | 167,21 | 165,14 | 167,15 | 166,89 | 655 |
02 feb 2024 | 166,40 | 168,13 | 165,17 | 168,13 | 167,87 | 155 |
01 feb 2024 | 164,18 | 164,85 | 163,85 | 164,85 | 164,59 | 2 |
31 gen 2024 | 167,14 | 167,14 | 163,73 | 163,96 | 163,71 | 134 |
30 gen 2024 | 164,54 | 166,43 | 164,54 | 166,20 | 165,94 | 24 |
29 gen 2024 | 161,94 | 163,85 | 161,94 | 163,83 | 163,58 | 8 |
26 gen 2024 | 164,93 | 164,93 | 163,95 | 164,21 | 163,96 | 42 |
25 gen 2024 | 163,01 | 164,03 | 163,01 | 163,72 | 163,47 | 11 |
24 gen 2024 | 166,36 | 166,36 | 164,46 | 164,95 | 164,69 | 22 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 163,25 | 163,48 | 163,04 | 163,46 | 163,21 | 17 |
19 gen 2024 | 162,13 | 162,64 | 161,77 | 162,23 | 161,98 | 442 |
18 gen 2024 | 161,20 | 161,65 | 160,02 | 160,85 | 160,60 | 148 |
17 gen 2024 | 163,49 | 163,92 | 161,16 | 161,17 | 160,92 | 823 |
16 gen 2024 | 163,05 | 163,55 | 162,17 | 163,16 | 162,91 | 20 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 164,52 | 165,05 | 163,05 | 163,37 | 163,12 | 53 |
11 gen 2024 | 164,79 | 165,07 | 163,05 | 163,70 | 163,44 | 38 |
10 gen 2024 | 163,00 | 163,49 | 162,25 | 162,67 | 162,42 | 4.029 |
09 gen 2024 | 161,38 | 162,23 | 160,95 | 161,89 | 161,64 | 15 |
08 gen 2024 | 160,30 | 160,60 | 160,23 | 160,60 | 160,35 | 27 |
05 gen 2024 | 160,48 | 160,53 | 159,44 | 159,98 | 159,73 | 3.995 |
04 gen 2024 | 160,90 | 161,26 | 160,87 | 161,26 | 161,01 | 225 |
03 gen 2024 | 161,22 | 162,75 | 160,27 | 160,69 | 160,44 | 310 |
02 gen 2024 | 163,73 | 164,55 | 162,66 | 162,68 | 162,42 | 57 |
29 dic 2023 | 165,36 | 165,36 | 164,53 | 164,78 | 164,53 | 7 |
28 dic 2023 | 165,38 | 165,38 | 164,48 | 165,09 | 164,83 | - |
27 dic 2023 | 164,75 | 164,75 | 164,75 | 164,75 | 164,49 | 15 |
22 dic 2023 | 164,07 | 164,85 | 162,94 | 164,27 | 164,02 | 20 |
21 dic 2023 | 163,37 | 163,37 | 162,37 | 162,37 | 162,12 | 46 |
20 dic 2023 | 163,64 | 163,91 | 163,64 | 163,82 | 163,57 | 69 |
19 dic 2023 | 163,14 | 163,92 | 162,99 | 163,37 | 163,12 | 153 |
18 dic 2023 | 162,90 | 163,40 | 162,30 | 163,21 | 162,96 | 67 |
15 dic 2023 | 163,54 | 164,23 | 163,00 | 163,28 | 163,03 | 170 |
14 dic 2023 | 161,49 | 164,42 | 161,49 | 164,03 | 163,78 | 17.235 |
*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...