Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 197,74 | 197,74 | 197,74 | 197,74 | 197,74 | - |
30 mag 2024 | 196,95 | 196,95 | 196,95 | 196,95 | 196,95 | - |
29 mag 2024 | 195,90 | 195,90 | 195,90 | 195,90 | 195,90 | - |
28 mag 2024 | 197,48 | 197,48 | 197,48 | 197,48 | 197,48 | - |
24 mag 2024 | 194,85 | 194,85 | 194,85 | 194,85 | 194,85 | - |
23 mag 2024 | 195,34 | 195,34 | 195,34 | 195,34 | 195,34 | - |
22 mag 2024 | 194,49 | 194,49 | 194,49 | 194,49 | 194,49 | - |
21 mag 2024 | 194,71 | 194,71 | 194,71 | 194,71 | 194,71 | - |
20 mag 2024 | 194,37 | 194,37 | 194,37 | 194,37 | 194,37 | - |
17 mag 2024 | 193,10 | 193,10 | 193,10 | 193,10 | 193,10 | - |
16 mag 2024 | 193,30 | 193,30 | 193,30 | 193,30 | 193,30 | - |
15 mag 2024 | 192,89 | 192,89 | 192,89 | 192,89 | 192,89 | - |
14 mag 2024 | 192,13 | 192,13 | 192,13 | 192,13 | 192,13 | - |
13 mag 2024 | 191,31 | 191,31 | 191,31 | 191,31 | 191,31 | - |
10 mag 2024 | 192,15 | 192,15 | 192,15 | 192,15 | 192,15 | - |
09 mag 2024 | 187,84 | 187,84 | 187,84 | 187,84 | 187,84 | - |
08 mag 2024 | 187,86 | 187,86 | 187,86 | 187,86 | 187,86 | - |
07 mag 2024 | 186,95 | 186,95 | 186,95 | 186,95 | 186,95 | - |
03 mag 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
02 mag 2024 | 182,03 | 182,03 | 182,03 | 182,03 | 182,03 | - |
01 mag 2024 | 182,81 | 182,81 | 182,81 | 182,81 | 182,81 | - |
30 apr 2024 | 184,71 | 184,71 | 184,71 | 184,71 | 184,71 | - |
29 apr 2024 | 182,98 | 182,98 | 182,98 | 182,98 | 182,98 | - |
26 apr 2024 | 182,47 | 182,47 | 182,47 | 182,47 | 182,47 | - |
25 apr 2024 | 180,10 | 180,10 | 180,10 | 180,10 | 180,10 | - |
24 apr 2024 | 182,66 | 182,66 | 182,66 | 182,66 | 182,66 | - |
23 apr 2024 | 181,60 | 181,60 | 181,60 | 181,60 | 181,60 | - |
22 apr 2024 | 180,13 | 180,13 | 180,13 | 180,13 | 180,13 | - |
19 apr 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 177,26 | - |
18 apr 2024 | 178,50 | 178,50 | 178,50 | 178,50 | 178,50 | - |
17 apr 2024 | 181,16 | 181,16 | 181,16 | 181,16 | 181,16 | - |
16 apr 2024 | 179,40 | 179,40 | 179,40 | 179,40 | 179,40 | - |
15 apr 2024 | 181,97 | 181,97 | 181,97 | 181,97 | 181,97 | - |
12 apr 2024 | 183,63 | 183,63 | 183,63 | 183,63 | 183,63 | - |
11 apr 2024 | 181,98 | 181,98 | 181,98 | 181,98 | 181,98 | - |
10 apr 2024 | 180,86 | 180,86 | 180,86 | 180,86 | 180,86 | - |
09 apr 2024 | 181,44 | 181,44 | 181,44 | 181,44 | 181,44 | - |
08 apr 2024 | 183,13 | 183,13 | 183,13 | 183,13 | 183,13 | - |
05 apr 2024 | 180,93 | 180,93 | 180,93 | 180,93 | 180,93 | - |
04 apr 2024 | 182,13 | 182,13 | 182,13 | 182,13 | 182,13 | - |
03 apr 2024 | 180,71 | 180,71 | 180,71 | 180,71 | 180,71 | - |
02 apr 2024 | 180,31 | 180,31 | 180,31 | 180,31 | 180,31 | - |
28 mar 2024 | 179,01 | 179,01 | 179,01 | 179,01 | 179,01 | - |
27 mar 2024 | 180,07 | 180,07 | 180,07 | 180,07 | 180,07 | - |
26 mar 2024 | 180,22 | 180,22 | 180,22 | 180,22 | 180,22 | - |
25 mar 2024 | 178,91 | 178,91 | 178,91 | 178,91 | 178,91 | - |
22 mar 2024 | 179,65 | 179,65 | 179,65 | 179,65 | 179,65 | - |
21 mar 2024 | 177,50 | 177,50 | 177,50 | 177,50 | 177,50 | - |
20 mar 2024 | 176,79 | 176,79 | 176,79 | 176,79 | 176,79 | - |
19 mar 2024 | 177,38 | 177,38 | 177,38 | 177,38 | 177,38 | - |
18 mar 2024 | 176,71 | 176,71 | 176,71 | 176,71 | 176,71 | - |
15 mar 2024 | 176,37 | 176,37 | 176,37 | 176,37 | 176,37 | - |
14 mar 2024 | 175,84 | 175,84 | 175,84 | 175,84 | 175,84 | - |
13 mar 2024 | 174,23 | 174,23 | 174,23 | 174,23 | 174,23 | - |
12 mar 2024 | 172,18 | 172,18 | 172,18 | 172,18 | 172,18 | - |
11 mar 2024 | 171,27 | 171,27 | 171,27 | 171,27 | 171,27 | - |
08 mar 2024 | 173,43 | 173,43 | 173,43 | 173,43 | 173,43 | - |
07 mar 2024 | 174,24 | 174,24 | 174,24 | 174,24 | 174,24 | - |
06 mar 2024 | 173,96 | 173,96 | 173,96 | 173,96 | 173,96 | - |
05 mar 2024 | 173,95 | 173,95 | 173,95 | 173,95 | 173,95 | - |
04 mar 2024 | 174,49 | 174,49 | 174,49 | 174,49 | 174,49 | - |
01 mar 2024 | 174,39 | 174,39 | 174,39 | 174,39 | 174,39 | - |
29 feb 2024 | 172,88 | 172,88 | 172,88 | 172,88 | 172,88 | - |
29 feb 2024 | 0.01876 Dividendo |
28 feb 2024 | 173,12 | 173,12 | 173,12 | 173,12 | 173,10 | - |
27 feb 2024 | 173,67 | 173,67 | 173,67 | 173,67 | 173,65 | - |
26 feb 2024 | 173,95 | 173,95 | 173,95 | 173,95 | 173,93 | - |
23 feb 2024 | 171,95 | 171,95 | 171,95 | 171,95 | 171,93 | - |
22 feb 2024 | 173,30 | 173,30 | 173,30 | 173,30 | 173,28 | - |
21 feb 2024 | 171,52 | 171,52 | 171,52 | 171,52 | 171,50 | - |
20 feb 2024 | 172,00 | 172,00 | 172,00 | 172,00 | 171,98 | - |
19 feb 2024 | 172,01 | 172,01 | 172,01 | 172,01 | 171,99 | - |
16 feb 2024 | 172,26 | 172,26 | 172,26 | 172,26 | 172,24 | - |
15 feb 2024 | 170,32 | 170,32 | 170,32 | 170,32 | 170,30 | - |
14 feb 2024 | 170,58 | 170,58 | 170,58 | 170,58 | 170,56 | - |
13 feb 2024 | 168,04 | 168,04 | 168,04 | 168,04 | 168,02 | - |
12 feb 2024 | 168,37 | 168,37 | 168,37 | 168,37 | 168,35 | - |
09 feb 2024 | 166,05 | 166,05 | 166,05 | 166,05 | 166,03 | - |
08 feb 2024 | 164,53 | 164,53 | 164,53 | 164,53 | 164,51 | - |
07 feb 2024 | 162,01 | 162,01 | 162,01 | 162,01 | 161,99 | - |
06 feb 2024 | 163,19 | 163,19 | 163,19 | 163,19 | 163,17 | - |
05 feb 2024 | 162,57 | 162,57 | 162,57 | 162,57 | 162,56 | - |
02 feb 2024 | 162,21 | 162,21 | 162,21 | 162,21 | 162,20 | - |
01 feb 2024 | 164,08 | 164,08 | 164,08 | 164,08 | 164,06 | - |
31 gen 2024 | 164,01 | 164,01 | 164,01 | 164,01 | 163,99 | - |
30 gen 2024 | 164,35 | 164,35 | 164,35 | 164,35 | 164,33 | - |
29 gen 2024 | 164,21 | 164,21 | 164,21 | 164,21 | 164,20 | - |
26 gen 2024 | 163,33 | 163,33 | 163,33 | 163,33 | 163,31 | - |
25 gen 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 164,98 | - |
24 gen 2024 | 164,36 | 164,36 | 164,36 | 164,36 | 164,34 | - |
23 gen 2024 | 161,89 | 161,89 | 161,89 | 161,89 | 161,87 | - |
22 gen 2024 | 164,57 | 164,57 | 164,57 | 164,57 | 164,55 | - |
19 gen 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 164,51 | - |
18 gen 2024 | 162,94 | 162,94 | 162,94 | 162,94 | 162,92 | - |
17 gen 2024 | 160,64 | 160,64 | 160,64 | 160,64 | 160,62 | - |
16 gen 2024 | 162,22 | 162,22 | 162,22 | 162,22 | 162,20 | - |
15 gen 2024 | 162,26 | 162,26 | 162,26 | 162,26 | 162,24 | - |
12 gen 2024 | 162,76 | 162,76 | 162,76 | 162,76 | 162,74 | - |
11 gen 2024 | 161,90 | 161,90 | 161,90 | 161,90 | 161,88 | - |
*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...