Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 151,49 | 154,10 | 151,49 | 153,05 | 153,05 | 43 |
17 apr 2024 | 154,26 | 155,30 | 152,47 | 152,47 | 152,47 | 46 |
16 apr 2024 | 159,00 | 160,12 | 156,32 | 156,32 | 156,32 | 4 |
15 apr 2024 | 161,31 | 161,77 | 160,50 | 160,95 | 160,95 | 78 |
12 apr 2024 | 161,65 | 162,88 | 160,00 | 160,62 | 160,62 | 33 |
11 apr 2024 | 164,79 | 164,79 | 162,81 | 163,36 | 163,36 | 73 |
10 apr 2024 | 162,87 | 163,31 | 162,77 | 162,92 | 162,92 | 2 |
09 apr 2024 | 165,97 | 167,00 | 165,35 | 167,00 | 167,00 | 4 |
08 apr 2024 | 164,61 | 164,89 | 163,26 | 164,45 | 164,45 | 8 |
05 apr 2024 | 162,82 | 164,77 | 162,69 | 163,65 | 163,65 | 129 |
04 apr 2024 | 166,46 | 166,46 | 166,46 | 166,46 | 166,46 | 126 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 163,45 | 163,49 | 163,45 | 163,49 | 163,49 | 400 |
28 mar 2024 | 168,93 | 170,25 | 168,85 | 169,86 | 169,86 | 39 |
27 mar 2024 | 165,01 | 166,99 | 165,01 | 166,99 | 166,99 | 11 |
26 mar 2024 | 167,00 | 167,00 | 165,39 | 165,73 | 165,73 | 136 |
25 mar 2024 | 166,79 | 166,79 | 166,33 | 166,33 | 166,33 | 55 |
22 mar 2024 | 163,89 | 166,05 | 163,89 | 166,05 | 166,05 | 62 |
21 mar 2024 | 163,99 | 166,47 | 163,96 | 166,08 | 166,08 | 132 |
20 mar 2024 | 160,87 | 160,87 | 157,50 | 157,73 | 157,73 | 148 |
19 mar 2024 | 157,63 | 159,00 | 156,02 | 158,00 | 158,00 | 536 |
18 mar 2024 | 161,50 | 161,71 | 160,41 | 160,89 | 160,89 | 14 |
15 mar 2024 | 158,16 | 160,01 | 158,16 | 160,01 | 160,01 | 27 |
14 mar 2024 | 162,92 | 162,92 | 160,32 | 160,88 | 160,88 | 146 |
14 mar 2024 | 0.4 Dividendo |
13 mar 2024 | 165,16 | 165,16 | 162,72 | 162,72 | 162,32 | 114 |
12 mar 2024 | 167,83 | 167,83 | 166,27 | 166,27 | 165,86 | 132 |
11 mar 2024 | 169,47 | 169,48 | 167,11 | 168,85 | 168,43 | 12 |
08 mar 2024 | 174,41 | 174,79 | 172,52 | 172,52 | 172,10 | 5 |
07 mar 2024 | 173,88 | 174,09 | 172,25 | 174,09 | 173,66 | 186 |
06 mar 2024 | 171,00 | 172,03 | 169,47 | 169,47 | 169,05 | 252 |
05 mar 2024 | 170,90 | 171,09 | 170,03 | 170,59 | 170,17 | 8 |
04 mar 2024 | 175,65 | 175,65 | 174,97 | 174,97 | 174,54 | 155 |
01 mar 2024 | 175,14 | 176,12 | 173,61 | 174,77 | 174,34 | 8 |
29 feb 2024 | 175,00 | 175,85 | 174,02 | 174,99 | 174,56 | 4 |
28 feb 2024 | 167,50 | 171,14 | 166,92 | 171,14 | 170,72 | 5 |
27 feb 2024 | 174,98 | 174,98 | 169,52 | 169,58 | 169,16 | 283 |
26 feb 2024 | 175,00 | 175,97 | 172,08 | 173,11 | 172,68 | 86 |
23 feb 2024 | 178,50 | 178,99 | 173,47 | 174,06 | 173,63 | 125 |
22 feb 2024 | 188,68 | 188,74 | 187,48 | 188,30 | 187,84 | 336 |
21 feb 2024 | 182,96 | 184,59 | 181,16 | 182,19 | 181,74 | 128 |
20 feb 2024 | 181,10 | 182,75 | 179,00 | 182,75 | 182,30 | 69 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 184,05 | 186,00 | 183,81 | 186,00 | 185,54 | 3 |
15 feb 2024 | 184,60 | 186,34 | 183,96 | 186,11 | 185,65 | 61 |
14 feb 2024 | 179,67 | 183,08 | 179,67 | 183,03 | 182,58 | 246 |
13 feb 2024 | 178,87 | 179,66 | 176,00 | 177,83 | 177,39 | 235 |
12 feb 2024 | 183,95 | 186,28 | 183,49 | 183,62 | 183,17 | 94 |
09 feb 2024 | 182,90 | 183,11 | 181,36 | 181,69 | 181,24 | 49 |
08 feb 2024 | 178,39 | 184,08 | 177,00 | 182,40 | 181,95 | 17 |
07 feb 2024 | 172,00 | 176,00 | 171,15 | 176,00 | 175,57 | 23 |
06 feb 2024 | 171,26 | 171,39 | 169,77 | 170,91 | 170,49 | - |
05 feb 2024 | 172,33 | 172,33 | 168,03 | 170,34 | 169,92 | 34 |
02 feb 2024 | 170,33 | 170,33 | 167,00 | 169,02 | 168,60 | 4 |
01 feb 2024 | 172,27 | 172,27 | 168,27 | 169,83 | 169,41 | 40 |
31 gen 2024 | 172,04 | 173,90 | 172,03 | 172,91 | 172,48 | 148 |
30 gen 2024 | 176,11 | 176,80 | 173,79 | 173,79 | 173,36 | 123 |
29 gen 2024 | 177,28 | 178,28 | 175,61 | 178,28 | 177,84 | 10 |
26 gen 2024 | 177,65 | 178,75 | 174,21 | 174,21 | 173,78 | 42 |
25 gen 2024 | 181,24 | 182,93 | 179,78 | 179,92 | 179,48 | 61 |
24 gen 2024 | 182,71 | 182,71 | 180,82 | 180,82 | 180,38 | 7 |
23 gen 2024 | 183,98 | 183,98 | 180,78 | 180,78 | 180,33 | 25 |
22 gen 2024 | 181,53 | 184,08 | 178,56 | 183,30 | 182,85 | 13 |
19 gen 2024 | 179,07 | 179,07 | 177,12 | 178,60 | 178,16 | 19 |
18 gen 2024 | 178,52 | 178,52 | 176,77 | 177,87 | 177,43 | 2 |
17 gen 2024 | 176,00 | 176,00 | 172,41 | 173,25 | 172,82 | 29 |
16 gen 2024 | 176,05 | 178,49 | 174,78 | 176,90 | 176,47 | 45 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 181,01 | 181,01 | 177,77 | 178,16 | 177,73 | 167 |
11 gen 2024 | 175,01 | 178,61 | 175,01 | 176,76 | 176,33 | 9 |
10 gen 2024 | 177,00 | 177,00 | 172,02 | 175,54 | 175,11 | 15 |
09 gen 2024 | 179,96 | 180,54 | 177,43 | 180,54 | 180,09 | 56 |
08 gen 2024 | 177,76 | 177,76 | 177,76 | 177,76 | 177,32 | 81 |
05 gen 2024 | 177,64 | 177,64 | 177,64 | 177,64 | 177,20 | 2 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 183,12 | 183,99 | 180,00 | 180,00 | 179,56 | 410 |
02 gen 2024 | 189,32 | 189,32 | 186,15 | 187,86 | 187,40 | 22 |
29 dic 2023 | 193,29 | 193,29 | 190,84 | 192,67 | 192,20 | 17 |
28 dic 2023 | 192,65 | 193,41 | 191,68 | 192,93 | 192,46 | 64 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 190,00 | 190,12 | 188,05 | 188,84 | 188,38 | 17 |
21 dic 2023 | 189,24 | 190,79 | 188,12 | 188,12 | 187,66 | 107 |
20 dic 2023 | 191,83 | 192,64 | 188,19 | 189,74 | 189,27 | 103 |
19 dic 2023 | 191,76 | 193,75 | 190,95 | 193,10 | 192,63 | 130 |
18 dic 2023 | 185,49 | 190,07 | 182,63 | 189,97 | 189,50 | 572 |
15 dic 2023 | 185,95 | 188,10 | 183,56 | 184,00 | 183,55 | 137 |
14 dic 2023 | 181,19 | 188,52 | 181,19 | 187,80 | 187,34 | 612 |
14 dic 2023 | 0.35 Dividendo |
13 dic 2023 | 179,16 | 179,87 | 178,35 | 178,35 | 177,56 | 18 |
12 dic 2023 | 176,20 | 179,19 | 176,20 | 179,19 | 178,40 | 16 |
11 dic 2023 | 176,98 | 179,62 | 175,59 | 179,62 | 178,83 | 12 |
08 dic 2023 | 174,02 | 177,95 | 174,02 | 175,61 | 174,83 | 117 |
07 dic 2023 | 173,55 | 176,14 | 172,83 | 176,14 | 175,36 | 19 |
06 dic 2023 | 178,00 | 178,77 | 174,22 | 174,22 | 173,45 | 45 |
05 dic 2023 | 175,83 | 175,83 | 173,44 | 175,21 | 174,44 | 10.121 |
04 dic 2023 | 177,77 | 179,89 | 174,42 | 176,07 | 175,29 | 148 |
01 dic 2023 | 169,20 | 175,09 | 167,30 | 175,09 | 174,32 | 86 |
30 nov 2023 | 171,69 | 171,69 | 167,60 | 168,00 | 167,26 | 11 |
29 nov 2023 | 171,00 | 173,88 | 169,71 | 171,77 | 171,01 | 1.103 |
28 nov 2023 | 167,30 | 170,89 | 167,30 | 169,61 | 168,86 | 141 |
*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...