Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 186,61 | 188,15 | 185,68 | 188,15 | 188,15 | 207 |
27 mar 2024 | 184,36 | 185,69 | 184,15 | 185,46 | 185,46 | 28 |
27 mar 2024 | 0.75 Dividendo |
26 mar 2024 | 184,82 | 185,36 | 183,22 | 183,75 | 183,00 | 32 |
25 mar 2024 | 188,10 | 188,29 | 182,64 | 182,64 | 181,89 | 1.112 |
22 mar 2024 | 188,84 | 189,27 | 187,29 | 188,92 | 188,15 | 115 |
21 mar 2024 | 190,73 | 191,97 | 189,04 | 189,58 | 188,81 | 702 |
20 mar 2024 | 184,99 | 189,49 | 184,26 | 189,49 | 188,71 | 788 |
19 mar 2024 | 183,47 | 185,00 | 182,05 | 183,72 | 182,97 | 804 |
18 mar 2024 | 183,57 | 183,99 | 181,68 | 181,83 | 181,09 | 472 |
15 mar 2024 | 181,83 | 183,74 | 181,46 | 182,04 | 181,30 | 85 |
14 mar 2024 | 183,99 | 184,33 | 182,52 | 183,54 | 182,79 | 537 |
13 mar 2024 | 179,64 | 183,75 | 179,64 | 183,42 | 182,67 | 411 |
12 mar 2024 | 178,38 | 180,90 | 177,48 | 179,01 | 178,28 | 624 |
11 mar 2024 | 175,05 | 178,49 | 175,04 | 178,34 | 177,61 | 195 |
08 mar 2024 | 180,82 | 180,82 | 177,57 | 177,79 | 177,06 | 397 |
07 mar 2024 | 180,87 | 180,87 | 178,40 | 179,12 | 178,39 | 241 |
06 mar 2024 | 181,49 | 182,90 | 179,52 | 179,52 | 178,79 | 721 |
05 mar 2024 | 177,75 | 181,40 | 176,77 | 181,18 | 180,44 | 254 |
04 mar 2024 | 179,63 | 180,35 | 178,71 | 178,79 | 178,07 | 608 |
01 mar 2024 | 186,89 | 187,61 | 184,74 | 185,77 | 185,01 | 213 |
29 feb 2024 | 183,79 | 186,75 | 182,88 | 185,61 | 184,85 | 318 |
28 feb 2024 | 181,38 | 183,70 | 180,93 | 183,62 | 182,87 | 198 |
27 feb 2024 | 187,95 | 187,95 | 182,39 | 182,52 | 181,78 | 245 |
26 feb 2024 | 188,80 | 189,44 | 185,87 | 187,09 | 186,33 | 535 |
23 feb 2024 | 187,68 | 189,91 | 187,68 | 188,20 | 187,43 | 167 |
22 feb 2024 | 184,66 | 187,52 | 184,66 | 187,52 | 186,75 | 625 |
21 feb 2024 | 182,31 | 185,04 | 181,90 | 185,03 | 184,27 | 390 |
20 feb 2024 | 179,99 | 182,70 | 179,30 | 182,06 | 181,32 | 80 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 181,16 | 182,63 | 179,91 | 182,42 | 181,68 | 369 |
15 feb 2024 | 178,39 | 180,63 | 177,25 | 180,47 | 179,73 | 530 |
14 feb 2024 | 177,29 | 177,61 | 171,46 | 175,60 | 174,88 | 623 |
13 feb 2024 | 173,42 | 175,26 | 172,64 | 174,99 | 174,28 | 292 |
12 feb 2024 | 175,05 | 177,76 | 173,94 | 177,76 | 177,03 | 706 |
09 feb 2024 | 170,55 | 174,71 | 169,93 | 174,71 | 174,00 | 797 |
08 feb 2024 | 163,95 | 173,09 | 160,55 | 173,09 | 172,38 | 2.502 |
07 feb 2024 | 147,41 | 148,30 | 145,93 | 146,33 | 145,73 | 513 |
06 feb 2024 | 147,16 | 148,64 | 146,61 | 146,61 | 146,01 | 68 |
05 feb 2024 | 147,03 | 147,36 | 145,17 | 146,10 | 145,50 | 16 |
02 feb 2024 | 144,07 | 146,12 | 143,80 | 145,30 | 144,71 | 168 |
01 feb 2024 | 144,64 | 145,13 | 143,71 | 144,18 | 143,59 | 24 |
31 gen 2024 | 146,14 | 146,98 | 144,04 | 144,04 | 143,45 | 44 |
30 gen 2024 | 144,05 | 147,09 | 144,05 | 146,87 | 146,27 | 60 |
29 gen 2024 | 143,96 | 145,43 | 143,96 | 144,98 | 144,39 | 29 |
26 gen 2024 | 144,33 | 144,69 | 141,97 | 144,21 | 143,62 | 29 |
25 gen 2024 | 139,28 | 141,56 | 139,28 | 141,56 | 140,98 | 123 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 138,65 | 139,63 | 138,15 | 138,84 | 138,27 | 1.423 |
19 gen 2024 | 137,29 | 138,21 | 136,57 | 137,96 | 137,40 | 435 |
18 gen 2024 | 136,13 | 138,56 | 135,59 | 135,59 | 135,04 | 10 |
17 gen 2024 | 137,71 | 138,54 | 134,53 | 136,28 | 135,72 | 1.053 |
16 gen 2024 | 136,75 | 137,08 | 135,29 | 136,78 | 136,22 | 43.348 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 142,09 | 144,08 | 137,25 | 138,26 | 137,70 | 391 |
11 gen 2024 | 142,94 | 143,34 | 141,00 | 141,72 | 141,14 | 167 |
10 gen 2024 | 143,63 | 144,05 | 141,88 | 144,05 | 143,46 | 334 |
09 gen 2024 | 144,07 | 145,10 | 143,96 | 143,96 | 143,37 | 136 |
08 gen 2024 | 143,35 | 145,34 | 143,35 | 145,34 | 144,75 | 109 |
05 gen 2024 | 144,70 | 144,70 | 143,88 | 143,88 | 143,29 | 32 |
04 gen 2024 | 142,94 | 142,94 | 142,94 | 142,94 | 142,36 | 3 |
03 gen 2024 | 144,16 | 145,03 | 143,33 | 143,43 | 142,84 | 1.359 |
02 gen 2024 | 143,66 | 146,53 | 142,91 | 146,53 | 145,93 | 1.057 |
29 dic 2023 | 146,50 | 146,83 | 143,88 | 144,12 | 143,53 | 21 |
28 dic 2023 | 145,29 | 145,92 | 145,07 | 145,92 | 145,32 | 23 |
28 dic 2023 | 0.75 Dividendo |
27 dic 2023 | 145,43 | 145,43 | 145,43 | 145,43 | 144,09 | 44 |
22 dic 2023 | 144,38 | 146,25 | 143,21 | 146,02 | 144,67 | 19 |
21 dic 2023 | 147,10 | 147,62 | 146,08 | 147,62 | 146,26 | 17 |
20 dic 2023 | 145,37 | 147,61 | 145,37 | 147,47 | 146,11 | 429 |
19 dic 2023 | 144,51 | 146,82 | 144,08 | 146,69 | 145,34 | 56 |
18 dic 2023 | 140,67 | 143,79 | 140,67 | 143,61 | 142,29 | 117 |
15 dic 2023 | 141,13 | 142,26 | 141,04 | 141,43 | 140,13 | 317 |
14 dic 2023 | 141,90 | 143,81 | 140,93 | 142,53 | 141,22 | 2.662 |
13 dic 2023 | 135,43 | 136,06 | 135,27 | 136,00 | 134,75 | 39 |
12 dic 2023 | 134,25 | 136,43 | 134,25 | 134,74 | 133,50 | 160 |
11 dic 2023 | 132,65 | 135,00 | 131,80 | 134,52 | 133,28 | 60 |
08 dic 2023 | 130,77 | 132,43 | 130,77 | 132,10 | 130,88 | 6 |
07 dic 2023 | 129,00 | 131,73 | 129,00 | 131,73 | 130,52 | 22 |
06 dic 2023 | 129,13 | 130,97 | 129,13 | 130,57 | 129,36 | 19 |
05 dic 2023 | 129,13 | 129,82 | 127,46 | 129,28 | 128,09 | 114 |
04 dic 2023 | 132,87 | 134,26 | 129,29 | 129,29 | 128,10 | 41 |
01 dic 2023 | 129,54 | 133,09 | 128,36 | 132,58 | 131,36 | 55 |
30 nov 2023 | 129,65 | 131,16 | 128,12 | 129,47 | 128,28 | 116 |
29 nov 2023 | 127,65 | 129,71 | 127,01 | 129,39 | 128,20 | 26 |
28 nov 2023 | 126,46 | 127,09 | 125,23 | 126,72 | 125,55 | 7 |
27 nov 2023 | 123,71 | 125,43 | 123,22 | 125,04 | 123,89 | 49 |
24 nov 2023 | 122,86 | 124,20 | 122,72 | 124,17 | 123,03 | 49 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 123,05 | 123,37 | 122,88 | 123,06 | 121,93 | 3 |
21 nov 2023 | 122,59 | 122,59 | 121,22 | 121,43 | 120,31 | 5 |
20 nov 2023 | 121,93 | 122,91 | 121,59 | 122,91 | 121,77 | 25 |
17 nov 2023 | 120,98 | 123,14 | 120,98 | 122,43 | 121,30 | 332 |
16 nov 2023 | 123,31 | 123,45 | 119,99 | 120,49 | 119,38 | 946 |
15 nov 2023 | 122,00 | 125,26 | 121,84 | 124,70 | 123,55 | 1.393 |
14 nov 2023 | 118,74 | 120,57 | 118,62 | 120,32 | 119,21 | 198 |
13 nov 2023 | 114,96 | 115,33 | 113,53 | 114,97 | 113,91 | 18 |
10 nov 2023 | 115,12 | 115,12 | 114,43 | 114,89 | 113,83 | 56 |
09 nov 2023 | 117,25 | 118,94 | 117,25 | 117,77 | 116,68 | 170 |
*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...