Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 178,82 | 178,90 | 177,43 | 177,99 | 177,99 | 194 |
30 apr 2024 | 179,51 | 181,84 | 179,51 | 180,04 | 180,04 | 133 |
29 apr 2024 | 180,71 | 180,84 | 179,45 | 179,94 | 179,94 | 63 |
26 apr 2024 | 178,92 | 180,70 | 178,92 | 180,70 | 180,70 | 103 |
25 apr 2024 | 175,15 | 181,26 | 175,15 | 180,12 | 180,12 | 873 |
24 apr 2024 | 172,63 | 173,04 | 171,06 | 171,30 | 171,30 | 2.124 |
23 apr 2024 | 171,37 | 172,79 | 171,29 | 172,79 | 172,79 | 720 |
22 apr 2024 | 169,11 | 170,50 | 169,11 | 170,32 | 170,32 | 3 |
19 apr 2024 | 169,44 | 170,60 | 169,44 | 169,83 | 169,83 | 240 |
18 apr 2024 | 169,68 | 170,70 | 168,73 | 168,98 | 168,98 | 522 |
17 apr 2024 | 170,47 | 172,97 | 168,71 | 169,14 | 169,14 | 467 |
16 apr 2024 | 169,94 | 171,38 | 169,94 | 169,94 | 169,94 | 7 |
15 apr 2024 | 174,58 | 175,82 | 171,77 | 171,77 | 171,77 | 18 |
12 apr 2024 | 171,06 | 172,64 | 171,06 | 172,29 | 172,29 | 545 |
11 apr 2024 | 174,72 | 174,72 | 172,70 | 172,80 | 172,80 | 226 |
10 apr 2024 | 172,90 | 175,32 | 172,90 | 174,58 | 174,58 | 526 |
09 apr 2024 | 177,12 | 177,12 | 174,95 | 176,22 | 176,22 | 433 |
08 apr 2024 | 176,94 | 177,23 | 176,26 | 176,73 | 176,73 | 6 |
05 apr 2024 | 174,50 | 175,50 | 174,09 | 175,22 | 175,22 | 455 |
04 apr 2024 | 176,38 | 176,72 | 175,21 | 176,07 | 176,07 | 1.149 |
03 apr 2024 | 172,80 | 174,80 | 172,68 | 174,40 | 174,40 | 1.189 |
02 apr 2024 | 174,71 | 175,20 | 173,82 | 173,88 | 173,88 | 617 |
28 mar 2024 | 176,80 | 177,84 | 176,66 | 177,79 | 177,79 | 316 |
27 mar 2024 | 176,68 | 176,68 | 175,03 | 176,34 | 176,34 | 181 |
26 mar 2024 | 176,23 | 176,23 | 175,46 | 175,91 | 175,91 | 208 |
25 mar 2024 | 176,99 | 177,47 | 175,95 | 176,35 | 176,35 | 927 |
22 mar 2024 | 178,64 | 178,64 | 176,91 | 176,91 | 176,91 | 357 |
21 mar 2024 | 176,40 | 177,82 | 175,56 | 177,33 | 177,33 | 1.070 |
20 mar 2024 | 172,99 | 175,69 | 172,99 | 175,29 | 175,29 | 1.541 |
19 mar 2024 | 175,39 | 175,95 | 173,76 | 175,95 | 175,95 | 248 |
18 mar 2024 | 176,34 | 177,53 | 175,06 | 175,24 | 175,24 | 622 |
15 mar 2024 | 174,59 | 176,29 | 174,59 | 176,00 | 176,00 | 862 |
14 mar 2024 | 176,42 | 176,98 | 173,69 | 173,92 | 173,92 | 978 |
13 mar 2024 | 175,99 | 177,40 | 175,30 | 177,12 | 177,12 | 333 |
12 mar 2024 | 170,51 | 174,82 | 170,51 | 173,76 | 173,76 | 3 |
11 mar 2024 | 170,53 | 171,48 | 169,30 | 170,57 | 170,57 | 1.682 |
08 mar 2024 | 171,90 | 173,53 | 171,90 | 172,92 | 172,92 | 54.545 |
07 mar 2024 | 171,78 | 172,31 | 171,35 | 171,49 | 171,49 | 397 |
06 mar 2024 | 167,55 | 171,33 | 167,55 | 169,93 | 169,93 | 495 |
05 mar 2024 | 169,77 | 169,77 | 167,25 | 168,90 | 168,90 | 8 |
04 mar 2024 | 166,75 | 168,87 | 166,75 | 168,83 | 168,83 | 69 |
01 mar 2024 | 166,14 | 167,38 | 164,88 | 167,38 | 167,38 | 213 |
29 feb 2024 | 164,95 | 164,95 | 163,99 | 164,16 | 164,16 | 107 |
28 feb 2024 | 163,32 | 166,43 | 163,02 | 164,39 | 164,39 | 255 |
28 feb 2024 | 0.51 Dividendo |
27 feb 2024 | 165,70 | 166,30 | 164,72 | 164,72 | 164,21 | 382 |
26 feb 2024 | 163,93 | 164,60 | 162,97 | 164,11 | 163,60 | 19 |
23 feb 2024 | 163,30 | 163,41 | 163,13 | 163,19 | 162,69 | 361 |
22 feb 2024 | 161,77 | 162,39 | 161,56 | 162,39 | 161,88 | 1.729 |
21 feb 2024 | 160,36 | 160,59 | 159,81 | 160,09 | 159,59 | 167 |
20 feb 2024 | 160,17 | 160,81 | 160,10 | 160,17 | 159,67 | 726 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 162,64 | 163,71 | 161,61 | 163,18 | 162,68 | 74 |
15 feb 2024 | 161,92 | 162,28 | 160,96 | 162,18 | 161,68 | 109 |
14 feb 2024 | 161,28 | 161,28 | 159,50 | 160,00 | 159,50 | 139 |
13 feb 2024 | 159,60 | 160,05 | 158,60 | 159,62 | 159,13 | 165 |
12 feb 2024 | 160,88 | 162,03 | 160,02 | 162,03 | 161,53 | 240 |
09 feb 2024 | 161,17 | 161,17 | 159,53 | 159,93 | 159,43 | 582 |
08 feb 2024 | 159,96 | 160,22 | 158,50 | 160,15 | 159,65 | 428 |
07 feb 2024 | 160,93 | 161,93 | 160,58 | 160,78 | 160,28 | 70 |
06 feb 2024 | 159,82 | 160,89 | 159,67 | 160,42 | 159,92 | 226 |
05 feb 2024 | 158,46 | 160,23 | 156,71 | 160,18 | 159,69 | 876 |
02 feb 2024 | 155,20 | 157,88 | 155,20 | 156,45 | 155,96 | 18 |
01 feb 2024 | 150,60 | 153,23 | 149,67 | 151,51 | 151,04 | 116 |
31 gen 2024 | 151,73 | 151,86 | 150,62 | 151,34 | 150,87 | 1.016 |
30 gen 2024 | 151,89 | 151,99 | 151,01 | 151,99 | 151,52 | 674 |
29 gen 2024 | 149,79 | 150,01 | 149,38 | 149,95 | 149,49 | 83 |
26 gen 2024 | 150,72 | 151,24 | 150,48 | 150,80 | 150,33 | 526 |
25 gen 2024 | 149,85 | 150,09 | 148,63 | 148,63 | 148,17 | 395 |
24 gen 2024 | 152,22 | 152,22 | 148,92 | 148,92 | 148,46 | 112 |
23 gen 2024 | 149,08 | 149,52 | 148,68 | 149,31 | 148,85 | 1.893 |
22 gen 2024 | 149,10 | 149,98 | 148,93 | 148,93 | 148,47 | 111 |
19 gen 2024 | 146,22 | 148,07 | 146,14 | 148,05 | 147,59 | 82 |
18 gen 2024 | 145,57 | 145,88 | 144,87 | 145,88 | 145,43 | 481 |
17 gen 2024 | 144,82 | 145,86 | 143,97 | 143,97 | 143,52 | 567 |
16 gen 2024 | 145,55 | 146,23 | 144,68 | 145,74 | 145,29 | 30.923 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 145,94 | 148,46 | 145,94 | 147,10 | 146,64 | 358 |
11 gen 2024 | 147,48 | 147,65 | 145,98 | 145,99 | 145,54 | 275 |
10 gen 2024 | 148,52 | 148,52 | 146,46 | 146,50 | 146,05 | 175 |
09 gen 2024 | 146,82 | 147,65 | 146,02 | 147,39 | 146,93 | 165 |
08 gen 2024 | 146,86 | 146,86 | 146,77 | 146,82 | 146,37 | 200 |
05 gen 2024 | 148,10 | 148,10 | 147,39 | 147,88 | 147,42 | 4.501 |
04 gen 2024 | 148,55 | 149,14 | 148,26 | 149,14 | 148,68 | 62 |
03 gen 2024 | 149,80 | 150,35 | 148,24 | 148,58 | 148,12 | 791 |
02 gen 2024 | 153,41 | 154,07 | 152,10 | 152,41 | 151,94 | 1.193 |
29 dic 2023 | 154,34 | 154,34 | 152,89 | 153,71 | 153,23 | 4 |
28 dic 2023 | 154,20 | 154,82 | 153,63 | 154,00 | 153,52 | 1 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 152,62 | 153,54 | 152,62 | 153,45 | 152,97 | 1 |
21 dic 2023 | 152,24 | 152,95 | 151,53 | 151,77 | 151,30 | 9 |
20 dic 2023 | 153,42 | 154,14 | 152,83 | 153,73 | 153,25 | 163 |
19 dic 2023 | 152,20 | 153,46 | 151,78 | 153,20 | 152,73 | 15.128 |
18 dic 2023 | 152,91 | 152,91 | 151,19 | 152,15 | 151,68 | 176 |
15 dic 2023 | 153,40 | 154,19 | 152,07 | 152,07 | 151,59 | 171 |
14 dic 2023 | 150,18 | 154,12 | 148,81 | 153,81 | 153,33 | 371 |
13 dic 2023 | 145,46 | 145,46 | 144,36 | 145,08 | 144,63 | 4 |
12 dic 2023 | 145,48 | 145,89 | 145,48 | 145,80 | 145,35 | 12 |
11 dic 2023 | 143,99 | 145,80 | 143,99 | 145,25 | 144,80 | 14 |
08 dic 2023 | 144,04 | 145,04 | 143,45 | 144,29 | 143,84 | 39 |
*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...