Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 179,85 | 179,85 | 179,85 | 179,85 | 179,85 | 2 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 178,30 | 181,90 | 178,30 | 181,74 | 181,74 | 5 |
22 apr 2024 | 176,75 | 177,16 | 176,75 | 177,16 | 177,16 | 3 |
19 apr 2024 | 175,83 | 175,83 | 175,83 | 175,83 | 175,83 | 3 |
18 apr 2024 | 173,15 | 176,00 | 173,15 | 174,40 | 174,40 | 6 |
17 apr 2024 | 172,91 | 175,28 | 172,91 | 174,87 | 174,87 | 6 |
16 apr 2024 | 176,12 | 176,12 | 174,09 | 174,09 | 174,09 | 6 |
15 apr 2024 | 180,22 | 180,22 | 180,22 | 180,22 | 180,22 | 1 |
12 apr 2024 | 180,00 | 181,57 | 180,00 | 181,57 | 181,57 | 3 |
11 apr 2024 | 182,31 | 182,31 | 182,31 | 182,31 | 182,31 | 2 |
10 apr 2024 | 187,38 | 187,38 | 185,64 | 185,64 | 185,64 | 2 |
09 apr 2024 | 193,97 | 195,65 | 191,66 | 191,66 | 191,66 | 65 |
08 apr 2024 | 199,77 | 200,72 | 199,57 | 199,82 | 199,82 | 9.513 |
05 apr 2024 | 196,31 | 197,39 | 196,31 | 197,39 | 197,39 | 5 |
04 apr 2024 | 198,96 | 198,99 | 198,71 | 198,99 | 198,99 | 127 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 186,51 | 187,07 | 186,51 | 187,07 | 187,07 | 28 |
28 mar 2024 | 197,96 | 197,96 | 194,96 | 194,96 | 194,96 | 767 |
27 mar 2024 | 193,31 | 193,31 | 193,16 | 193,16 | 193,16 | 2 |
26 mar 2024 | 193,35 | 193,35 | 191,09 | 191,09 | 191,09 | 2 |
25 mar 2024 | 191,00 | 191,00 | 190,04 | 190,04 | 190,04 | 1 |
22 mar 2024 | 194,63 | 194,67 | 194,63 | 194,67 | 194,67 | 31 |
21 mar 2024 | 190,25 | 192,56 | 190,25 | 192,56 | 192,56 | 23 |
20 mar 2024 | 184,80 | 186,60 | 184,80 | 185,93 | 185,93 | 20 |
19 mar 2024 | 181,97 | 184,88 | 181,97 | 184,88 | 184,88 | 50 |
18 mar 2024 | 186,28 | 186,28 | 182,63 | 183,14 | 183,14 | 3 |
15 mar 2024 | 183,46 | 183,46 | 183,46 | 183,46 | 183,46 | 80 |
14 mar 2024 | 181,98 | 181,98 | 181,98 | 181,98 | 181,98 | 1 |
13 mar 2024 | 187,30 | 187,30 | 187,30 | 187,30 | 187,30 | - |
12 mar 2024 | 186,32 | 186,32 | 186,32 | 186,32 | 186,32 | 1 |
11 mar 2024 | 188,92 | 188,92 | 185,50 | 185,50 | 185,50 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 186,98 | 186,98 | 186,98 | 186,98 | 186,98 | 2 |
06 mar 2024 | 191,37 | 191,37 | 191,37 | 191,37 | 191,37 | - |
05 mar 2024 | 190,94 | 192,26 | 189,99 | 191,39 | 191,39 | 1.919 |
04 mar 2024 | 192,51 | 192,51 | 192,51 | 192,51 | 192,51 | 2 |
01 mar 2024 | 189,58 | 192,51 | 187,84 | 191,25 | 191,25 | 461 |
29 feb 2024 | 187,08 | 187,08 | 187,08 | 187,08 | 187,08 | 2 |
28 feb 2024 | 185,40 | 185,46 | 185,40 | 185,46 | 185,46 | 2 |
27 feb 2024 | 192,93 | 195,20 | 186,05 | 186,68 | 186,68 | 12 |
26 feb 2024 | 183,68 | 183,96 | 183,68 | 183,96 | 183,96 | 8 |
23 feb 2024 | 183,07 | 183,12 | 182,96 | 183,12 | 183,12 | 5 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 182,59 | 182,59 | 180,62 | 180,62 | 180,62 | 55 |
20 feb 2024 | 185,37 | 187,50 | 185,37 | 187,11 | 187,11 | 10 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 190,04 | 192,15 | 190,04 | 191,06 | 191,06 | 235 |
15 feb 2024 | 185,89 | 193,30 | 181,00 | 192,14 | 192,14 | 1.547 |
14 feb 2024 | 175,43 | 175,43 | 173,23 | 173,37 | 173,37 | 3.189 |
13 feb 2024 | 173,32 | 173,32 | 170,44 | 170,44 | 170,44 | 12 |
12 feb 2024 | 179,10 | 180,98 | 178,80 | 180,98 | 180,98 | 3 |
09 feb 2024 | 179,06 | 179,37 | 178,85 | 178,85 | 178,85 | 101 |
08 feb 2024 | 177,09 | 177,09 | 177,09 | 177,09 | 177,09 | 10 |
07 feb 2024 | 171,77 | 171,77 | 171,77 | 171,77 | 171,77 | 2 |
06 feb 2024 | 173,51 | 174,32 | 172,17 | 174,12 | 174,12 | 2 |
05 feb 2024 | 174,10 | 174,10 | 171,71 | 172,76 | 172,76 | 2 |
02 feb 2024 | 178,05 | 178,05 | 178,05 | 178,05 | 178,05 | 3 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 176,22 | 177,64 | 176,20 | 177,64 | 177,64 | 413 |
30 gen 2024 | 177,23 | 177,23 | 174,46 | 176,86 | 176,86 | 5 |
29 gen 2024 | 176,14 | 176,83 | 175,90 | 176,23 | 176,23 | 17 |
26 gen 2024 | 177,72 | 177,72 | 177,72 | 177,72 | 177,72 | - |
25 gen 2024 | 175,86 | 175,86 | 174,87 | 174,87 | 174,87 | 38 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 177,05 | 177,05 | 176,98 | 176,98 | 176,98 | - |
19 gen 2024 | 170,27 | 170,27 | 170,27 | 170,27 | 170,27 | 2 |
18 gen 2024 | 170,02 | 170,02 | 170,02 | 170,02 | 170,02 | 43 |
17 gen 2024 | 166,46 | 169,01 | 166,32 | 167,62 | 167,62 | 5 |
16 gen 2024 | 170,44 | 170,79 | 169,31 | 170,79 | 170,79 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 174,07 | 174,07 | 174,07 | 174,07 | 174,07 | 6 |
11 gen 2024 | 175,91 | 175,91 | 174,61 | 174,61 | 174,61 | 4 |
10 gen 2024 | 179,59 | 179,76 | 179,59 | 179,76 | 179,76 | - |
09 gen 2024 | 179,60 | 179,60 | 179,60 | 179,60 | 179,60 | 47 |
08 gen 2024 | 180,54 | 180,87 | 180,54 | 180,87 | 180,87 | 1 |
05 gen 2024 | 181,01 | 181,01 | 181,01 | 181,01 | 181,01 | 351 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 181,65 | 181,65 | 180,17 | 180,17 | 180,17 | 82 |
02 gen 2024 | 186,31 | 187,66 | 186,31 | 187,66 | 187,66 | 20 |
29 dic 2023 | 187,28 | 189,27 | 187,28 | 189,27 | 189,27 | - |
28 dic 2023 | 187,34 | 191,29 | 187,34 | 189,83 | 189,83 | 25 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 184,04 | 184,04 | 184,04 | 184,04 | 184,04 | 1 |
21 dic 2023 | 182,77 | 182,77 | 182,33 | 182,33 | 182,33 | 2 |
20 dic 2023 | 182,66 | 184,12 | 182,66 | 184,12 | 184,12 | 17 |
19 dic 2023 | 184,67 | 185,49 | 183,95 | 183,95 | 183,95 | 12 |
18 dic 2023 | 187,20 | 187,20 | 183,10 | 183,10 | 183,10 | 1 |
15 dic 2023 | 181,78 | 185,08 | 181,78 | 185,08 | 185,08 | 2 |
14 dic 2023 | 183,66 | 187,20 | 178,58 | 184,63 | 184,63 | 42 |
13 dic 2023 | 164,77 | 164,77 | 164,77 | 164,77 | 164,77 | 1 |
12 dic 2023 | 166,59 | 167,20 | 166,28 | 166,28 | 166,28 | 8 |
11 dic 2023 | 167,12 | 168,05 | 167,12 | 168,05 | 168,05 | 2 |
08 dic 2023 | 164,64 | 166,67 | 164,64 | 165,00 | 165,00 | 8 |
07 dic 2023 | 162,96 | 163,25 | 162,96 | 163,25 | 163,25 | 8 |
06 dic 2023 | 164,90 | 165,32 | 164,90 | 165,06 | 165,06 | 4 |
05 dic 2023 | 160,14 | 162,14 | 160,14 | 162,14 | 162,14 | 71 |
04 dic 2023 | 159,56 | 162,59 | 159,56 | 161,40 | 161,40 | 1.707 |
01 dic 2023 | 158,73 | 159,76 | 158,73 | 159,76 | 159,76 | 3 |
*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...