Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 185,36 | 186,00 | 184,88 | 184,88 | 184,88 | 10 |
17 apr 2024 | 189,53 | 189,53 | 185,01 | 185,01 | 185,01 | 6 |
16 apr 2024 | 189,13 | 189,13 | 187,17 | 188,02 | 188,02 | 134 |
15 apr 2024 | 192,23 | 193,68 | 190,46 | 190,46 | 190,46 | 93 |
12 apr 2024 | 189,74 | 191,55 | 189,74 | 189,74 | 189,74 | 112 |
11 apr 2024 | 192,22 | 192,43 | 190,57 | 192,39 | 192,39 | 49 |
10 apr 2024 | 194,98 | 194,98 | 194,63 | 194,63 | 194,63 | 6 |
09 apr 2024 | 197,23 | 197,23 | 193,68 | 195,56 | 195,56 | 124 |
08 apr 2024 | 198,53 | 198,53 | 197,14 | 197,55 | 197,55 | 4 |
05 apr 2024 | 198,56 | 198,56 | 195,46 | 196,65 | 196,65 | 61 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 194,71 | 196,49 | 194,71 | 196,39 | 196,39 | 15 |
02 apr 2024 | 193,50 | 193,50 | 191,91 | 191,91 | 191,91 | 211 |
28 mar 2024 | 197,95 | 197,95 | 197,95 | 197,95 | 197,95 | 20 |
27 mar 2024 | 196,76 | 197,49 | 196,76 | 197,27 | 197,27 | 120 |
26 mar 2024 | 194,80 | 196,77 | 194,80 | 196,77 | 196,77 | 11 |
25 mar 2024 | 197,95 | 198,65 | 195,45 | 195,54 | 195,54 | 14 |
22 mar 2024 | 201,76 | 201,76 | 197,67 | 197,73 | 197,73 | 64 |
21 mar 2024 | 198,30 | 199,79 | 197,94 | 198,94 | 198,94 | 784 |
20 mar 2024 | 195,45 | 195,47 | 193,64 | 195,47 | 195,47 | 10 |
19 mar 2024 | 196,14 | 196,14 | 192,27 | 193,87 | 193,87 | 65 |
18 mar 2024 | 191,19 | 193,48 | 190,21 | 192,12 | 192,12 | 154 |
15 mar 2024 | 188,49 | 188,74 | 186,38 | 188,74 | 188,74 | 309 |
14 mar 2024 | 187,54 | 187,54 | 185,86 | 185,86 | 185,86 | 132 |
13 mar 2024 | 185,88 | 185,88 | 185,66 | 185,66 | 185,66 | 23 |
12 mar 2024 | 184,60 | 184,60 | 183,32 | 183,32 | 183,32 | 118 |
11 mar 2024 | 184,31 | 184,69 | 180,86 | 180,95 | 180,95 | 152 |
08 mar 2024 | 185,73 | 189,11 | 185,73 | 186,86 | 186,86 | 210 |
07 mar 2024 | 185,57 | 185,57 | 184,03 | 184,92 | 184,92 | 25 |
06 mar 2024 | 183,33 | 184,65 | 183,07 | 184,65 | 184,65 | 35 |
05 mar 2024 | 186,24 | 186,24 | 182,66 | 182,71 | 182,71 | 4 |
04 mar 2024 | 184,88 | 190,70 | 176,52 | 188,51 | 188,51 | 658 |
01 mar 2024 | 191,74 | 194,09 | 191,67 | 192,44 | 192,44 | 195 |
29 feb 2024 | 191,13 | 191,99 | 189,78 | 190,45 | 190,45 | 7 |
28 feb 2024 | 188,85 | 191,37 | 188,85 | 191,37 | 191,37 | 96 |
27 feb 2024 | 188,84 | 189,23 | 188,22 | 189,15 | 189,15 | 107 |
26 feb 2024 | 188,64 | 188,64 | 187,58 | 188,11 | 188,11 | 88 |
23 feb 2024 | 188,61 | 188,61 | 188,61 | 188,61 | 188,61 | 9 |
22 feb 2024 | 187,91 | 188,32 | 187,51 | 187,51 | 187,51 | 47 |
21 feb 2024 | 187,19 | 187,19 | 185,75 | 185,91 | 185,91 | 389 |
20 feb 2024 | 187,68 | 188,34 | 186,72 | 186,72 | 186,72 | 155 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 187,25 | 189,05 | 187,25 | 189,05 | 189,05 | 66 |
15 feb 2024 | 187,70 | 188,83 | 185,79 | 186,95 | 186,95 | 3.236 |
14 feb 2024 | 182,00 | 185,70 | 182,00 | 185,70 | 185,70 | 50 |
14 feb 2024 | 0.37 Dividendo |
13 feb 2024 | 182,00 | 183,66 | 182,00 | 183,66 | 183,29 | 63 |
12 feb 2024 | 188,00 | 189,09 | 187,82 | 188,01 | 187,63 | 65 |
09 feb 2024 | 183,05 | 185,90 | 183,05 | 185,90 | 185,53 | 101 |
08 feb 2024 | 183,52 | 183,52 | 181,22 | 182,55 | 182,18 | 35 |
07 feb 2024 | 181,63 | 182,42 | 180,65 | 181,96 | 181,59 | 64 |
06 feb 2024 | 183,21 | 183,21 | 180,05 | 180,05 | 179,69 | 100 |
05 feb 2024 | 179,00 | 181,52 | 179,00 | 180,07 | 179,71 | 296 |
02 feb 2024 | 181,42 | 183,02 | 181,42 | 183,02 | 182,65 | 82 |
01 feb 2024 | 176,26 | 178,09 | 176,26 | 177,81 | 177,45 | 102 |
31 gen 2024 | 180,64 | 181,64 | 179,70 | 179,78 | 179,42 | 14 |
30 gen 2024 | 178,77 | 181,49 | 178,67 | 180,99 | 180,63 | 35 |
29 gen 2024 | 177,03 | 178,12 | 177,03 | 177,36 | 177,00 | 217 |
26 gen 2024 | 179,27 | 179,35 | 178,97 | 178,97 | 178,61 | 211 |
25 gen 2024 | 177,77 | 182,00 | 174,16 | 174,16 | 173,81 | 240 |
24 gen 2024 | 178,52 | 180,08 | 175,88 | 176,85 | 176,49 | 33 |
23 gen 2024 | 178,03 | 178,59 | 176,08 | 176,08 | 175,73 | 66 |
22 gen 2024 | 177,18 | 177,91 | 175,59 | 177,10 | 176,74 | 76 |
19 gen 2024 | 173,12 | 173,12 | 171,97 | 171,97 | 171,62 | 3 |
18 gen 2024 | 170,99 | 171,62 | 170,95 | 171,25 | 170,90 | 220 |
17 gen 2024 | 167,50 | 167,61 | 167,18 | 167,61 | 167,27 | 213 |
16 gen 2024 | 168,14 | 168,76 | 168,14 | 168,47 | 168,13 | 45 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 169,68 | 170,11 | 169,02 | 169,37 | 169,03 | 7 |
11 gen 2024 | 167,27 | 167,99 | 165,74 | 165,74 | 165,41 | 3 |
10 gen 2024 | 165,77 | 166,84 | 165,77 | 166,19 | 165,86 | 33 |
09 gen 2024 | 165,08 | 167,10 | 163,42 | 164,88 | 164,55 | 284 |
08 gen 2024 | 165,23 | 165,23 | 165,23 | 165,23 | 164,90 | 1 |
05 gen 2024 | 165,21 | 165,21 | 165,21 | 165,21 | 164,88 | 194 |
04 gen 2024 | 166,66 | 166,66 | 166,66 | 166,66 | 166,32 | - |
03 gen 2024 | 167,87 | 170,32 | 167,42 | 167,47 | 167,13 | 188 |
02 gen 2024 | 171,05 | 171,82 | 170,29 | 170,29 | 169,95 | 9 |
29 dic 2023 | 173,55 | 174,12 | 173,25 | 173,25 | 172,90 | 24 |
28 dic 2023 | 174,38 | 174,66 | 170,59 | 173,48 | 173,13 | 34 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 173,16 | 173,16 | 171,85 | 171,85 | 171,51 | 22 |
20 dic 2023 | 174,53 | 174,53 | 174,53 | 174,53 | 174,18 | 30 |
19 dic 2023 | 175,32 | 175,32 | 173,66 | 173,72 | 173,37 | 64 |
18 dic 2023 | 174,42 | 174,45 | 172,66 | 172,66 | 172,31 | 71 |
15 dic 2023 | 174,73 | 175,41 | 173,00 | 173,00 | 172,65 | 551 |
14 dic 2023 | 172,98 | 173,82 | 172,11 | 172,68 | 172,33 | 31 |
13 dic 2023 | 168,66 | 168,66 | 168,49 | 168,49 | 168,15 | 22 |
12 dic 2023 | 166,57 | 167,73 | 166,56 | 167,73 | 167,39 | 19 |
11 dic 2023 | 167,04 | 167,04 | 165,56 | 165,66 | 165,33 | 161 |
08 dic 2023 | 164,98 | 165,32 | 164,98 | 165,32 | 164,98 | 5 |
07 dic 2023 | 162,51 | 162,51 | 162,51 | 162,51 | 162,18 | 79 |
06 dic 2023 | 167,75 | 167,75 | 163,47 | 163,47 | 163,14 | 15 |
05 dic 2023 | 168,08 | 168,08 | 163,87 | 163,87 | 163,54 | 69 |
04 dic 2023 | 165,72 | 167,28 | 165,42 | 167,28 | 166,95 | 65 |
01 dic 2023 | 163,71 | 164,03 | 163,71 | 164,03 | 163,70 | 8 |
30 nov 2023 | 157,07 | 157,07 | 157,07 | 157,07 | 156,76 | 2 |
29 nov 2023 | 159,99 | 159,99 | 156,62 | 156,62 | 156,30 | 120 |
28 nov 2023 | 162,88 | 162,93 | 158,76 | 158,76 | 158,44 | 154 |
27 nov 2023 | 163,18 | 163,18 | 163,18 | 163,18 | 162,85 | 38 |
*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...