Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 170,45 | 173,17 | 167,19 | 168,13 | 168,13 | 3.083 |
02 mag 2024 | 164,49 | 169,00 | 161,10 | 169,00 | 169,00 | 3.930 |
01 mag 2024 | 157,90 | 160,21 | 157,90 | 158,68 | 158,68 | 22.418 |
30 apr 2024 | 159,16 | 161,91 | 159,08 | 159,58 | 159,58 | 191.093 |
29 apr 2024 | 158,50 | 165,03 | 158,42 | 161,14 | 161,14 | 46.912 |
26 apr 2024 | 152,63 | 158,46 | 152,63 | 158,42 | 158,42 | 1.616 |
25 apr 2024 | 150,93 | 153,03 | 150,18 | 153,03 | 153,03 | 5.828 |
24 apr 2024 | 149,56 | 151,72 | 148,65 | 150,92 | 150,92 | 171.775 |
23 apr 2024 | 146,72 | 149,76 | 145,99 | 148,78 | 148,78 | 3.926 |
22 apr 2024 | 149,48 | 149,48 | 144,82 | 146,40 | 146,40 | 1.699 |
19 apr 2024 | 151,50 | 152,10 | 146,93 | 147,15 | 147,15 | 6.266 |
18 apr 2024 | 151,80 | 153,61 | 151,28 | 152,06 | 152,06 | 2.535 |
18 apr 2024 | 0.432 Dividendo |
17 apr 2024 | 153,00 | 153,22 | 150,15 | 151,81 | 151,38 | 4.640 |
16 apr 2024 | 149,78 | 153,65 | 149,00 | 153,65 | 153,21 | 2.386 |
15 apr 2024 | 151,69 | 155,00 | 150,89 | 150,89 | 150,46 | 4.957 |
12 apr 2024 | 155,45 | 155,96 | 148,55 | 149,61 | 149,18 | 4.212 |
11 apr 2024 | 163,50 | 163,92 | 161,46 | 163,85 | 163,38 | 1.354 |
10 apr 2024 | 164,12 | 164,80 | 162,80 | 163,39 | 162,93 | 3.727 |
09 apr 2024 | 165,86 | 166,82 | 164,76 | 166,16 | 165,69 | 200.626 |
08 apr 2024 | 165,77 | 166,04 | 164,10 | 165,43 | 164,95 | 1.146 |
05 apr 2024 | 165,76 | 169,05 | 165,76 | 166,43 | 165,96 | 2.260 |
04 apr 2024 | 164,98 | 168,64 | 163,66 | 168,24 | 167,76 | 1.471 |
03 apr 2024 | 164,76 | 166,00 | 163,78 | 163,84 | 163,37 | 3.525 |
02 apr 2024 | 165,57 | 166,02 | 164,23 | 164,99 | 164,52 | 3.230 |
28 mar 2024 | 168,73 | 171,09 | 167,45 | 169,95 | 169,47 | 3.585 |
27 mar 2024 | 166,22 | 168,28 | 166,22 | 167,60 | 167,12 | 2.183 |
26 mar 2024 | 169,21 | 169,21 | 164,23 | 165,26 | 164,79 | 2.828 |
25 mar 2024 | 169,50 | 169,58 | 167,09 | 167,38 | 166,90 | 153.373 |
22 mar 2024 | 168,72 | 171,27 | 168,25 | 168,93 | 168,45 | 84.368 |
21 mar 2024 | 172,00 | 174,24 | 169,00 | 169,34 | 168,86 | 4.680 |
20 mar 2024 | 172,65 | 173,41 | 169,43 | 170,79 | 170,30 | 2.758 |
19 mar 2024 | 170,75 | 173,34 | 170,28 | 172,51 | 172,02 | 1.083 |
18 mar 2024 | 173,58 | 174,09 | 170,62 | 171,75 | 171,26 | 1.785 |
15 mar 2024 | 172,82 | 175,48 | 171,81 | 172,47 | 171,98 | 3.030 |
14 mar 2024 | 176,78 | 177,23 | 170,90 | 171,07 | 170,58 | 3.710 |
13 mar 2024 | 181,60 | 182,23 | 176,73 | 176,81 | 176,31 | 829 |
12 mar 2024 | 184,49 | 184,49 | 181,57 | 181,69 | 181,17 | 1.566 |
11 mar 2024 | 182,16 | 183,87 | 180,63 | 183,33 | 182,81 | 127.836 |
08 mar 2024 | 181,66 | 182,55 | 179,86 | 181,70 | 181,18 | 1.070 |
07 mar 2024 | 185,11 | 185,13 | 183,46 | 183,54 | 183,02 | 1.726 |
06 mar 2024 | 185,23 | 187,10 | 183,84 | 183,90 | 183,38 | 10.889 |
05 mar 2024 | 187,46 | 187,46 | 185,00 | 185,38 | 184,85 | 840 |
04 mar 2024 | 189,05 | 190,05 | 186,75 | 187,72 | 187,19 | 1.165 |
01 mar 2024 | 196,40 | 196,97 | 188,80 | 191,83 | 191,28 | 1.221 |
29 feb 2024 | 200,00 | 200,29 | 198,14 | 199,76 | 199,19 | 1.208 |
28 feb 2024 | 199,32 | 199,67 | 197,20 | 199,01 | 198,45 | 991 |
27 feb 2024 | 197,65 | 198,90 | 194,41 | 198,11 | 197,55 | 2.502 |
26 feb 2024 | 197,00 | 197,90 | 195,82 | 196,74 | 196,18 | 299 |
23 feb 2024 | 197,50 | 197,83 | 195,46 | 196,80 | 196,24 | 1.806 |
22 feb 2024 | 188,38 | 193,80 | 188,38 | 193,80 | 193,24 | 25.228 |
21 feb 2024 | 186,66 | 188,49 | 186,66 | 188,22 | 187,68 | 2.762 |
20 feb 2024 | 187,30 | 189,30 | 186,76 | 188,51 | 187,97 | 5.151 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 189,65 | 190,07 | 188,20 | 189,66 | 189,12 | 1.524 |
15 feb 2024 | 186,77 | 189,93 | 183,60 | 189,93 | 189,39 | 667 |
14 feb 2024 | 185,08 | 186,41 | 182,35 | 183,55 | 183,03 | 1.332 |
13 feb 2024 | 196,69 | 196,69 | 183,95 | 184,40 | 183,87 | 26.536 |
12 feb 2024 | 198,17 | 199,30 | 197,16 | 198,02 | 197,46 | 1.161 |
09 feb 2024 | 195,59 | 197,26 | 195,45 | 197,06 | 196,50 | 5.052 |
08 feb 2024 | 196,10 | 197,05 | 195,17 | 195,74 | 195,18 | 1.023 |
07 feb 2024 | 196,14 | 197,12 | 195,28 | 197,12 | 196,56 | 6.692 |
06 feb 2024 | 192,38 | 195,46 | 190,17 | 195,46 | 194,90 | 143.631 |
05 feb 2024 | 187,90 | 190,48 | 187,53 | 189,85 | 189,30 | 2.616 |
02 feb 2024 | 187,39 | 189,72 | 185,75 | 189,72 | 189,18 | 1.467 |
01 feb 2024 | 188,30 | 188,30 | 185,52 | 187,42 | 186,88 | 435 |
31 gen 2024 | 192,20 | 192,20 | 188,11 | 189,69 | 189,15 | 1.431 |
30 gen 2024 | 192,87 | 193,47 | 190,77 | 191,22 | 190,68 | 2.031 |
29 gen 2024 | 191,36 | 192,12 | 190,27 | 191,62 | 191,07 | 746 |
26 gen 2024 | 188,05 | 192,66 | 188,05 | 191,92 | 191,37 | 489 |
25 gen 2024 | 185,59 | 187,10 | 185,42 | 186,99 | 186,46 | 2.652 |
24 gen 2024 | 188,81 | 189,50 | 186,18 | 186,59 | 186,06 | 1.005 |
23 gen 2024 | 191,55 | 191,55 | 188,31 | 188,66 | 188,12 | 190.922 |
22 gen 2024 | 190,63 | 194,11 | 189,09 | 191,28 | 190,74 | 746 |
19 gen 2024 | 190,50 | 192,35 | 187,52 | 188,54 | 188,00 | 95.324 |
18 gen 2024 | 191,43 | 192,76 | 189,31 | 189,56 | 189,02 | 1.912 |
18 gen 2024 | 0.432 Dividendo |
17 gen 2024 | 191,00 | 192,88 | 190,08 | 190,30 | 189,33 | 1.190 |
16 gen 2024 | 198,64 | 198,72 | 194,02 | 194,29 | 193,30 | 1.178 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 198,07 | 199,56 | 197,16 | 198,64 | 197,63 | 2.389 |
11 gen 2024 | 198,23 | 198,23 | 195,80 | 197,02 | 196,01 | 3.083 |
10 gen 2024 | 196,70 | 198,20 | 196,01 | 197,44 | 196,43 | 591 |
09 gen 2024 | 195,55 | 199,79 | 194,22 | 197,22 | 196,21 | 439 |
08 gen 2024 | 194,53 | 194,88 | 192,88 | 194,48 | 193,49 | 1.014 |
05 gen 2024 | 194,04 | 195,40 | 193,07 | 194,70 | 193,70 | 6.355 |
04 gen 2024 | 192,08 | 194,36 | 192,08 | 194,36 | 193,37 | 293 |
03 gen 2024 | 197,00 | 197,00 | 193,00 | 194,54 | 193,54 | 1.466 |
02 gen 2024 | 196,43 | 197,84 | 195,17 | 196,92 | 195,91 | 651 |
29 dic 2023 | 197,62 | 197,90 | 196,19 | 197,35 | 196,34 | 285 |
28 dic 2023 | 197,62 | 198,64 | 196,78 | 197,36 | 196,35 | 195 |
27 dic 2023 | 196,45 | 196,45 | 196,45 | 196,45 | 195,45 | 120 |
22 dic 2023 | 196,23 | 196,23 | 193,22 | 193,42 | 192,43 | 54 |
21 dic 2023 | 196,00 | 196,98 | 193,83 | 194,65 | 193,66 | 446 |
20 dic 2023 | 198,08 | 199,07 | 197,29 | 198,24 | 197,23 | 637 |
19 dic 2023 | 197,95 | 198,84 | 197,10 | 198,29 | 197,28 | 1.160 |
18 dic 2023 | 198,14 | 198,14 | 196,18 | 196,22 | 195,22 | 659 |
15 dic 2023 | 200,10 | 200,10 | 194,53 | 194,88 | 193,88 | 3.902 |
14 dic 2023 | 198,00 | 201,92 | 197,98 | 200,74 | 199,71 | 2.216 |
13 dic 2023 | 191,13 | 194,01 | 191,05 | 193,26 | 192,27 | 1.310 |
*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...