Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 169,48 | 169,48 | 169,48 | 169,48 | 169,48 | - |
24 giu 2024 | 170,47 | 170,47 | 170,47 | 170,47 | 170,47 | - |
21 giu 2024 | 169,86 | 169,86 | 169,86 | 169,86 | 169,86 | - |
20 giu 2024 | 168,91 | 168,91 | 168,91 | 168,91 | 168,91 | - |
19 giu 2024 | 168,82 | 168,82 | 168,82 | 168,82 | 168,82 | - |
18 giu 2024 | 169,36 | 169,36 | 169,36 | 169,36 | 169,36 | - |
17 giu 2024 | 168,56 | 168,56 | 168,56 | 168,56 | 168,56 | - |
14 giu 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
13 giu 2024 | 167,65 | 167,65 | 167,65 | 167,65 | 167,65 | - |
12 giu 2024 | 166,50 | 166,50 | 166,50 | 166,50 | 166,50 | - |
11 giu 2024 | 167,07 | 167,07 | 167,07 | 167,07 | 167,07 | - |
10 giu 2024 | 167,30 | 167,30 | 167,30 | 167,30 | 167,30 | - |
07 giu 2024 | 166,85 | 166,85 | 166,85 | 166,85 | 166,85 | - |
06 giu 2024 | 166,95 | 166,95 | 166,95 | 166,95 | 166,95 | - |
05 giu 2024 | 165,04 | 165,04 | 165,04 | 165,04 | 165,04 | - |
04 giu 2024 | 164,81 | 164,81 | 164,81 | 164,81 | 164,81 | - |
03 giu 2024 | 165,10 | 165,10 | 165,10 | 165,10 | 165,10 | - |
31 mag 2024 | 163,89 | 163,89 | 163,89 | 163,89 | 163,89 | - |
30 mag 2024 | 165,42 | 165,42 | 165,42 | 165,42 | 165,42 | - |
29 mag 2024 | 165,78 | 165,78 | 165,78 | 165,78 | 165,78 | - |
28 mag 2024 | 166,79 | 166,79 | 166,79 | 166,79 | 166,79 | - |
24 mag 2024 | 167,36 | 167,36 | 167,36 | 167,36 | 167,36 | - |
23 mag 2024 | 169,11 | 169,11 | 169,11 | 169,11 | 169,11 | - |
22 mag 2024 | 169,81 | 169,81 | 169,81 | 169,81 | 169,81 | - |
21 mag 2024 | 169,88 | 169,88 | 169,88 | 169,88 | 169,88 | - |
20 mag 2024 | 170,33 | 170,33 | 170,33 | 170,33 | 170,33 | - |
17 mag 2024 | 170,78 | 170,78 | 170,78 | 170,78 | 170,78 | - |
16 mag 2024 | 171,20 | 171,20 | 171,20 | 171,20 | 171,20 | - |
15 mag 2024 | 169,43 | 169,43 | 169,43 | 169,43 | 169,43 | - |
14 mag 2024 | 170,02 | 170,02 | 170,02 | 170,02 | 170,02 | - |
13 mag 2024 | 170,57 | 170,57 | 170,57 | 170,57 | 170,57 | - |
10 mag 2024 | 170,22 | 170,22 | 170,22 | 170,22 | 170,22 | - |
09 mag 2024 | 169,52 | 169,52 | 169,52 | 169,52 | 169,52 | - |
08 mag 2024 | 170,10 | 170,10 | 170,10 | 170,10 | 170,10 | - |
07 mag 2024 | 168,57 | 168,57 | 168,57 | 168,57 | 168,57 | - |
03 mag 2024 | 164,99 | 164,99 | 164,99 | 164,99 | 164,99 | - |
02 mag 2024 | 163,77 | 163,77 | 163,77 | 163,77 | 163,77 | - |
01 mag 2024 | 164,09 | 164,09 | 164,09 | 164,09 | 164,09 | - |
30 apr 2024 | 165,46 | 165,46 | 165,46 | 165,46 | 165,46 | - |
29 apr 2024 | 166,15 | 166,15 | 166,15 | 166,15 | 166,15 | - |
26 apr 2024 | 164,69 | 164,69 | 164,69 | 164,69 | 164,69 | - |
25 apr 2024 | 165,16 | 165,16 | 165,16 | 165,16 | 165,16 | - |
24 apr 2024 | 167,15 | 167,15 | 167,15 | 167,15 | 167,15 | - |
23 apr 2024 | 165,78 | 165,78 | 165,78 | 165,78 | 165,78 | - |
22 apr 2024 | 164,57 | 164,57 | 164,57 | 164,57 | 164,57 | - |
19 apr 2024 | 163,65 | 163,65 | 163,65 | 163,65 | 163,65 | - |
18 apr 2024 | 164,11 | 164,11 | 164,11 | 164,11 | 164,11 | - |
17 apr 2024 | 165,35 | 165,35 | 165,35 | 165,35 | 165,35 | - |
16 apr 2024 | 165,46 | 165,46 | 165,46 | 165,46 | 165,46 | - |
15 apr 2024 | 167,36 | 167,36 | 167,36 | 167,36 | 167,36 | - |
12 apr 2024 | 169,46 | 169,46 | 169,46 | 169,46 | 169,46 | - |
11 apr 2024 | 168,13 | 168,13 | 168,13 | 168,13 | 168,13 | - |
10 apr 2024 | 168,38 | 168,38 | 168,38 | 168,38 | 168,38 | - |
09 apr 2024 | 168,22 | 168,22 | 168,22 | 168,22 | 168,22 | - |
08 apr 2024 | 168,18 | 168,18 | 168,18 | 168,18 | 168,18 | - |
05 apr 2024 | 166,55 | 166,55 | 166,55 | 166,55 | 166,55 | - |
04 apr 2024 | 168,27 | 168,27 | 168,27 | 168,27 | 168,27 | - |
03 apr 2024 | 169,28 | 169,28 | 169,28 | 169,28 | 169,28 | - |
02 apr 2024 | 171,10 | 171,10 | 171,10 | 171,10 | 171,10 | - |
02 apr 2024 | 0.001217 Dividendo |
28 mar 2024 | 171,13 | 171,13 | 171,13 | 171,13 | 171,13 | - |
27 mar 2024 | 169,75 | 169,75 | 169,75 | 169,75 | 169,75 | - |
26 mar 2024 | 169,31 | 169,31 | 169,31 | 169,31 | 169,31 | - |
25 mar 2024 | 169,62 | 169,62 | 169,62 | 169,62 | 169,62 | - |
22 mar 2024 | 170,33 | 170,33 | 170,33 | 170,33 | 170,33 | - |
21 mar 2024 | 166,95 | 166,95 | 166,95 | 166,95 | 166,95 | - |
20 mar 2024 | 166,25 | 166,25 | 166,25 | 166,25 | 166,25 | - |
19 mar 2024 | 165,21 | 165,21 | 165,21 | 165,21 | 165,21 | - |
18 mar 2024 | 163,92 | 163,92 | 163,92 | 163,92 | 163,92 | - |
15 mar 2024 | 165,44 | 165,44 | 165,44 | 165,44 | 165,44 | - |
14 mar 2024 | 165,11 | 165,11 | 165,11 | 165,11 | 165,11 | - |
13 mar 2024 | 165,19 | 165,19 | 165,19 | 165,19 | 165,19 | - |
12 mar 2024 | 163,37 | 163,37 | 163,37 | 163,37 | 163,37 | - |
11 mar 2024 | 162,52 | 162,52 | 162,52 | 162,52 | 162,52 | - |
08 mar 2024 | 163,45 | 163,45 | 163,45 | 163,45 | 163,45 | - |
07 mar 2024 | 162,90 | 162,90 | 162,90 | 162,90 | 162,90 | - |
06 mar 2024 | 162,24 | 162,24 | 162,24 | 162,24 | 162,24 | - |
05 mar 2024 | 164,39 | 164,39 | 164,39 | 164,39 | 164,39 | - |
04 mar 2024 | 164,86 | 164,86 | 164,86 | 164,86 | 164,86 | - |
01 mar 2024 | 164,45 | 164,45 | 164,45 | 164,45 | 164,45 | - |
29 feb 2024 | 163,25 | 163,25 | 163,25 | 163,25 | 163,25 | - |
28 feb 2024 | 164,04 | 164,04 | 164,04 | 164,04 | 164,04 | - |
27 feb 2024 | 163,85 | 163,85 | 163,85 | 163,85 | 163,85 | - |
26 feb 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 164,48 | - |
23 feb 2024 | 164,57 | 164,57 | 164,57 | 164,57 | 164,57 | - |
22 feb 2024 | 162,64 | 162,64 | 162,64 | 162,64 | 162,64 | - |
21 feb 2024 | 163,13 | 163,13 | 163,13 | 163,13 | 163,13 | - |
20 feb 2024 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
19 feb 2024 | 164,11 | 164,11 | 164,11 | 164,11 | 164,11 | - |
16 feb 2024 | 165,22 | 165,22 | 165,22 | 165,22 | 165,22 | - |
15 feb 2024 | 164,49 | 164,49 | 164,49 | 164,49 | 164,49 | - |
14 feb 2024 | 163,69 | 163,69 | 163,69 | 163,69 | 163,69 | - |
13 feb 2024 | 165,07 | 165,07 | 165,07 | 165,07 | 165,07 | - |
12 feb 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 166,12 | - |
09 feb 2024 | 165,14 | 165,14 | 165,14 | 165,14 | 165,14 | - |
08 feb 2024 | 164,51 | 164,51 | 164,51 | 164,51 | 164,51 | - |
07 feb 2024 | 162,42 | 162,42 | 162,42 | 162,42 | 162,42 | - |
06 feb 2024 | 162,71 | 162,71 | 162,71 | 162,71 | 162,71 | - |
05 feb 2024 | 162,53 | 162,53 | 162,53 | 162,53 | 162,53 | - |
02 feb 2024 | 160,13 | 160,13 | 160,13 | 160,13 | 160,13 | - |
*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...