Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 186,64 | 187,89 | 184,01 | 185,19 | 185,19 | 76 |
02 mag 2024 | 187,80 | 187,80 | 185,95 | 185,95 | 185,95 | 53 |
01 mag 2024 | 187,71 | 187,71 | 181,38 | 185,17 | 185,17 | 1.260 |
30 apr 2024 | 193,46 | 194,17 | 193,13 | 193,13 | 193,13 | 79 |
29 apr 2024 | 191,79 | 193,49 | 191,63 | 193,46 | 193,46 | 68.259 |
26 apr 2024 | 193,42 | 193,72 | 191,82 | 193,13 | 193,13 | 238 |
25 apr 2024 | 192,56 | 193,76 | 190,99 | 193,28 | 193,28 | 268 |
24 apr 2024 | 190,73 | 192,59 | 190,16 | 192,59 | 192,59 | 702 |
23 apr 2024 | 192,31 | 192,74 | 191,57 | 191,57 | 191,57 | 809 |
22 apr 2024 | 189,76 | 192,59 | 189,76 | 192,54 | 192,54 | 50.074 |
19 apr 2024 | 190,25 | 190,67 | 189,17 | 189,63 | 189,63 | 681 |
18 apr 2024 | 189,56 | 189,67 | 188,82 | 188,82 | 188,82 | 587 |
17 apr 2024 | 188,18 | 188,86 | 187,27 | 187,27 | 187,27 | 265 |
16 apr 2024 | 188,45 | 188,90 | 187,00 | 188,25 | 188,25 | 1.018 |
15 apr 2024 | 189,41 | 189,95 | 187,99 | 188,60 | 188,60 | 676 |
12 apr 2024 | 189,31 | 189,31 | 187,30 | 188,10 | 188,10 | 403 |
11 apr 2024 | 189,19 | 189,19 | 187,75 | 188,52 | 188,52 | 234 |
10 apr 2024 | 188,00 | 189,50 | 187,60 | 189,10 | 189,10 | 275 |
09 apr 2024 | 189,02 | 189,43 | 187,50 | 189,05 | 189,05 | 161.053 |
08 apr 2024 | 187,62 | 188,75 | 187,59 | 188,75 | 188,75 | 543 |
05 apr 2024 | 187,00 | 188,39 | 186,70 | 187,97 | 187,97 | 393 |
04 apr 2024 | 190,04 | 190,27 | 187,80 | 187,80 | 187,80 | 1.594 |
03 apr 2024 | 188,78 | 189,44 | 188,68 | 189,23 | 189,23 | 600 |
02 apr 2024 | 189,79 | 189,99 | 189,73 | 189,73 | 189,73 | 1.809 |
01 apr 2024 | 0.535 Dividendo |
28 mar 2024 | 191,74 | 191,96 | 191,13 | 191,13 | 190,59 | 399 |
27 mar 2024 | 190,70 | 190,70 | 189,92 | 190,65 | 190,12 | 117 |
26 mar 2024 | 189,73 | 190,37 | 187,85 | 189,88 | 189,35 | 163.232 |
25 mar 2024 | 190,45 | 190,72 | 189,07 | 189,53 | 189,00 | 73 |
22 mar 2024 | 189,75 | 190,14 | 189,10 | 190,00 | 189,47 | 1.213 |
21 mar 2024 | 187,98 | 189,03 | 187,45 | 189,03 | 188,50 | 530 |
20 mar 2024 | 188,16 | 188,65 | 187,62 | 187,62 | 187,09 | 142 |
19 mar 2024 | 187,53 | 188,72 | 187,53 | 187,96 | 187,43 | 77 |
18 mar 2024 | 187,10 | 188,10 | 186,37 | 187,95 | 187,42 | 579 |
15 mar 2024 | 184,42 | 186,10 | 184,42 | 185,51 | 184,99 | 305 |
14 mar 2024 | 185,49 | 186,76 | 184,50 | 185,49 | 184,97 | 424 |
13 mar 2024 | 185,67 | 186,00 | 184,30 | 185,65 | 185,13 | 167 |
12 mar 2024 | 184,43 | 185,79 | 183,54 | 185,20 | 184,68 | 302 |
11 mar 2024 | 184,00 | 184,49 | 182,91 | 184,27 | 183,75 | 1.335 |
08 mar 2024 | 184,00 | 184,53 | 183,16 | 184,53 | 184,01 | 213 |
07 mar 2024 | 184,95 | 184,95 | 183,99 | 184,27 | 183,75 | 217 |
06 mar 2024 | 183,12 | 184,23 | 183,12 | 183,83 | 183,32 | 426 |
05 mar 2024 | 182,93 | 185,64 | 182,93 | 183,29 | 182,78 | 545 |
04 mar 2024 | 183,80 | 184,52 | 183,51 | 184,25 | 183,73 | 180 |
01 mar 2024 | 182,91 | 183,46 | 182,46 | 183,12 | 182,60 | 1.086 |
29 feb 2024 | 183,60 | 184,25 | 182,55 | 182,94 | 182,43 | 631 |
28 feb 2024 | 190,05 | 192,57 | 184,95 | 184,95 | 184,43 | 669 |
27 feb 2024 | 184,11 | 185,00 | 183,47 | 184,43 | 183,91 | 386 |
26 feb 2024 | 184,86 | 185,99 | 184,66 | 185,58 | 185,06 | 525 |
23 feb 2024 | 183,59 | 184,74 | 183,59 | 184,68 | 184,16 | 1.593 |
22 feb 2024 | 181,57 | 183,10 | 181,27 | 183,10 | 182,59 | 365 |
21 feb 2024 | 180,37 | 181,46 | 179,96 | 181,46 | 180,95 | 494 |
20 feb 2024 | 181,28 | 182,00 | 180,68 | 181,41 | 180,90 | 7.293 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 179,86 | 181,00 | 179,50 | 180,87 | 180,36 | 645 |
15 feb 2024 | 178,77 | 179,26 | 177,64 | 178,51 | 178,01 | 316 |
14 feb 2024 | 177,70 | 178,12 | 176,32 | 177,41 | 176,91 | 6.953 |
13 feb 2024 | 174,39 | 176,30 | 173,93 | 175,19 | 174,70 | 2.230 |
12 feb 2024 | 174,00 | 174,00 | 171,35 | 171,35 | 170,87 | 630 |
09 feb 2024 | 176,97 | 176,97 | 172,86 | 172,86 | 172,38 | 950 |
08 feb 2024 | 175,38 | 175,38 | 173,27 | 174,83 | 174,34 | 274 |
07 feb 2024 | 173,94 | 175,27 | 173,48 | 174,52 | 174,03 | 316 |
06 feb 2024 | 173,18 | 173,54 | 172,69 | 173,30 | 172,81 | 202 |
05 feb 2024 | 173,96 | 174,02 | 172,78 | 173,63 | 173,14 | 609 |
02 feb 2024 | 173,91 | 174,15 | 173,13 | 173,30 | 172,81 | 649 |
01 feb 2024 | 170,40 | 173,00 | 170,16 | 173,00 | 172,51 | 609 |
31 gen 2024 | 173,88 | 173,88 | 171,72 | 171,72 | 171,24 | 301 |
30 gen 2024 | 171,77 | 172,65 | 171,20 | 172,65 | 172,17 | 531 |
29 gen 2024 | 171,23 | 171,48 | 170,68 | 170,89 | 170,41 | 709 |
26 gen 2024 | 171,00 | 171,04 | 168,72 | 170,85 | 170,37 | 22.427 |
25 gen 2024 | 169,51 | 169,57 | 168,72 | 169,47 | 169,00 | 977 |
24 gen 2024 | 170,13 | 170,35 | 169,69 | 170,00 | 169,52 | 21.875 |
23 gen 2024 | 168,83 | 169,30 | 168,14 | 169,30 | 168,83 | 109.575 |
22 gen 2024 | 168,73 | 169,13 | 167,94 | 168,74 | 168,27 | 491 |
19 gen 2024 | 168,50 | 168,81 | 167,55 | 168,32 | 167,85 | 1.119 |
18 gen 2024 | 166,63 | 166,73 | 165,69 | 166,54 | 166,08 | 3.186 |
17 gen 2024 | 166,65 | 168,07 | 165,60 | 166,66 | 166,19 | 287 |
16 gen 2024 | 166,36 | 166,54 | 165,34 | 165,93 | 165,46 | 93.168 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 164,81 | 165,98 | 163,95 | 165,98 | 165,52 | 1.929 |
11 gen 2024 | 164,88 | 164,88 | 163,35 | 163,41 | 162,95 | 136 |
10 gen 2024 | 163,81 | 164,07 | 162,70 | 163,98 | 163,52 | 4.360 |
09 gen 2024 | 163,97 | 164,66 | 163,39 | 163,39 | 162,93 | 470 |
08 gen 2024 | 163,70 | 163,70 | 162,31 | 162,40 | 161,94 | 653 |
05 gen 2024 | 163,84 | 163,84 | 162,90 | 162,90 | 162,44 | 85 |
04 gen 2024 | 165,16 | 165,46 | 165,15 | 165,20 | 164,74 | 89 |
03 gen 2024 | 165,41 | 166,53 | 164,55 | 164,69 | 164,23 | 258 |
02 gen 2024 | 164,31 | 165,59 | 164,03 | 164,79 | 164,33 | 229 |
29 dic 2023 | 164,28 | 165,03 | 163,76 | 164,62 | 164,16 | 132 |
29 dic 2023 | 0.535 Dividendo |
28 dic 2023 | 163,84 | 164,65 | 163,79 | 164,43 | 163,44 | 52 |
27 dic 2023 | 165,00 | 165,00 | 162,84 | 163,51 | 162,52 | 329 |
22 dic 2023 | 163,66 | 163,66 | 160,60 | 162,17 | 161,19 | 471 |
21 dic 2023 | 162,80 | 163,18 | 161,57 | 161,57 | 160,59 | 7.338 |
20 dic 2023 | 162,83 | 163,27 | 162,58 | 163,24 | 162,25 | 78 |
19 dic 2023 | 165,00 | 165,00 | 162,50 | 162,50 | 161,52 | 240 |
18 dic 2023 | 162,59 | 164,40 | 162,59 | 164,10 | 163,11 | 107 |
15 dic 2023 | 160,87 | 162,32 | 160,65 | 161,87 | 160,89 | 1.377 |
14 dic 2023 | 167,81 | 167,81 | 162,77 | 162,89 | 161,91 | 15.650 |
13 dic 2023 | 165,10 | 166,42 | 165,10 | 166,15 | 165,14 | 223 |
*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...