Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 161,06 | 163,19 | 160,76 | 162,61 | 162,61 | 4.063 |
02 mag 2024 | 161,17 | 162,44 | 158,37 | 159,43 | 159,43 | 9.860 |
01 mag 2024 | 161,20 | 163,68 | 161,11 | 162,40 | 162,40 | 1.045 |
30 apr 2024 | 161,51 | 162,68 | 159,70 | 162,61 | 162,61 | 161.704 |
29 apr 2024 | 160,54 | 161,47 | 158,56 | 160,27 | 160,27 | 100.258 |
26 apr 2024 | 167,87 | 171,30 | 157,76 | 159,06 | 159,06 | 102.502 |
25 apr 2024 | 167,89 | 169,22 | 165,62 | 167,29 | 167,29 | 3.211 |
24 apr 2024 | 170,18 | 169,54 | 166,90 | 168,16 | 168,16 | 206.873 |
23 apr 2024 | 168,12 | 170,33 | 167,89 | 170,11 | 170,11 | 738.782 |
22 apr 2024 | 166,56 | 169,49 | 166,41 | 169,26 | 169,26 | 2.457.577 |
19 apr 2024 | 165,78 | 166,51 | 163,60 | 165,60 | 165,60 | 12.996 |
18 apr 2024 | 164,52 | 167,41 | 164,23 | 164,89 | 164,89 | 1.804 |
17 apr 2024 | 162,60 | 164,76 | 163,28 | 163,89 | 163,89 | 22.047 |
16 apr 2024 | 161,24 | 163,72 | 162,05 | 163,63 | 163,63 | 325.063 |
15 apr 2024 | 162,50 | 164,65 | 162,04 | 162,65 | 162,65 | 12.931 |
12 apr 2024 | 167,36 | 164,27 | 160,00 | 163,43 | 163,43 | 5.689 |
12 apr 2024 | 1.55 Dividendo |
11 apr 2024 | 171,68 | 170,00 | 167,26 | 168,57 | 167,02 | 2.978 |
10 apr 2024 | 171,93 | 169,93 | 167,29 | 169,35 | 167,79 | 1.404 |
09 apr 2024 | 171,61 | 170,36 | 167,45 | 169,19 | 167,63 | 1.264.560 |
08 apr 2024 | 176,41 | 171,85 | 168,86 | 169,95 | 168,39 | 368.615 |
05 apr 2024 | 168,39 | 170,85 | 167,10 | 170,12 | 168,56 | 904.525 |
04 apr 2024 | 178,09 | 178,00 | 169,86 | 169,87 | 168,31 | 250.290 |
03 apr 2024 | 180,79 | 181,43 | 176,65 | 177,09 | 175,46 | 4.737 |
02 apr 2024 | 181,11 | 181,03 | 178,84 | 180,55 | 178,89 | 1.622 |
28 mar 2024 | 178,00 | 181,62 | 180,42 | 181,40 | 179,73 | 3.174 |
27 mar 2024 | 178,00 | 180,29 | 178,75 | 179,35 | 177,70 | 3.896 |
26 mar 2024 | 177,05 | 179,71 | 178,44 | 179,23 | 177,58 | 11.485 |
25 mar 2024 | 180,50 | 179,15 | 178,00 | 178,54 | 176,90 | 88.567 |
22 mar 2024 | 177,05 | 178,62 | 176,72 | 178,50 | 176,86 | 6.354 |
21 mar 2024 | 176,60 | 177,52 | 175,70 | 177,50 | 175,87 | 5.437 |
20 mar 2024 | 179,35 | 179,64 | 176,00 | 176,15 | 174,53 | 9.122 |
19 mar 2024 | 180,90 | 179,69 | 178,23 | 178,84 | 177,20 | 1.565 |
18 mar 2024 | 179,75 | 179,80 | 177,59 | 178,70 | 177,06 | 6.856 |
15 mar 2024 | 180,50 | 181,75 | 178,18 | 179,06 | 177,41 | 2.384 |
14 mar 2024 | 181,85 | 181,79 | 178,75 | 181,77 | 180,10 | 3.306 |
13 mar 2024 | 181,55 | 182,46 | 179,81 | 179,88 | 178,23 | 2.258 |
12 mar 2024 | 178,70 | 182,72 | 179,65 | 181,74 | 180,07 | 1.111 |
11 mar 2024 | 180,90 | 180,92 | 178,24 | 179,36 | 177,71 | 1.607.655 |
08 mar 2024 | 181,40 | 181,94 | 179,08 | 180,95 | 179,29 | 17.738 |
07 mar 2024 | 180,70 | 182,33 | 179,91 | 180,55 | 178,89 | 2.057 |
06 mar 2024 | 178,30 | 181,86 | 178,22 | 181,20 | 179,53 | 3.685 |
05 mar 2024 | 177,10 | 179,58 | 177,03 | 179,03 | 177,38 | 7.386 |
04 mar 2024 | 178,75 | 179,94 | 176,80 | 176,89 | 175,26 | 7.025 |
01 mar 2024 | 175,85 | 178,38 | 175,79 | 178,38 | 176,74 | 6.207 |
29 feb 2024 | 178,25 | 178,00 | 176,29 | 176,37 | 174,75 | 407.232 |
28 feb 2024 | 178,50 | 179,93 | 176,90 | 177,85 | 176,22 | 192.386 |
27 feb 2024 | 179,30 | 179,53 | 176,87 | 178,73 | 177,09 | 2.966 |
26 feb 2024 | 178,50 | 179,76 | 178,03 | 179,43 | 177,78 | 2.993 |
23 feb 2024 | 176,90 | 178,71 | 177,24 | 177,50 | 175,87 | 3.952 |
22 feb 2024 | 175,55 | 176,82 | 173,33 | 176,82 | 175,19 | 104.334 |
21 feb 2024 | 176,45 | 177,70 | 173,67 | 174,39 | 172,79 | 7.295 |
20 feb 2024 | 178,05 | 178,59 | 175,20 | 176,71 | 175,09 | 9.209 |
19 feb 2024 | 177,85 | 177,85 | 177,85 | 177,85 | 176,21 | - |
16 feb 2024 | 176,80 | 178,72 | 176,07 | 178,72 | 177,08 | 5.116 |
15 feb 2024 | 174,90 | 175,88 | 173,83 | 175,88 | 174,26 | 4.365 |
14 feb 2024 | 174,80 | 174,79 | 172,88 | 173,10 | 171,50 | 6.466 |
13 feb 2024 | 173,50 | 175,11 | 172,38 | 172,39 | 170,80 | 76.896 |
12 feb 2024 | 160,75 | 174,56 | 172,26 | 173,41 | 171,82 | 2.515 |
09 feb 2024 | 175,00 | 175,77 | 173,07 | 173,09 | 171,50 | 1.645 |
08 feb 2024 | 175,10 | 175,91 | 174,31 | 175,18 | 173,57 | 4.729 |
07 feb 2024 | 173,55 | 175,30 | 173,49 | 174,92 | 173,31 | 6.322 |
06 feb 2024 | 170,70 | 173,92 | 169,62 | 172,75 | 171,16 | 1.905 |
05 feb 2024 | 169,95 | 173,10 | 168,16 | 172,36 | 170,78 | 3.885 |
02 feb 2024 | 167,35 | 172,73 | 165,05 | 169,46 | 167,90 | 6.800 |
01 feb 2024 | 164,90 | 166,60 | 162,49 | 166,38 | 164,85 | 2.293 |
31 gen 2024 | 164,70 | 165,94 | 164,15 | 164,65 | 163,14 | 3.028 |
30 gen 2024 | 164,15 | 164,63 | 163,30 | 164,53 | 163,02 | 184.420 |
29 gen 2024 | 165,00 | 166,45 | 163,76 | 164,17 | 162,66 | 1.732 |
26 gen 2024 | 164,80 | 165,80 | 163,59 | 164,03 | 162,52 | 2.557 |
25 gen 2024 | 164,90 | 165,14 | 163,24 | 164,52 | 163,01 | 8.108 |
24 gen 2024 | 167,35 | 167,96 | 164,89 | 164,89 | 163,37 | 233.450 |
23 gen 2024 | 165,00 | 166,75 | 164,07 | 166,75 | 165,22 | 184.611 |
22 gen 2024 | 164,40 | 165,24 | 163,90 | 165,18 | 163,66 | 1.606.222 |
19 gen 2024 | 162,80 | 164,63 | 162,43 | 164,39 | 162,88 | 9.139 |
18 gen 2024 | 162,05 | 163,14 | 160,50 | 163,10 | 161,60 | 590.164 |
17 gen 2024 | 161,10 | 162,95 | 161,37 | 162,01 | 160,52 | 2.753 |
16 gen 2024 | 161,40 | 162,47 | 161,00 | 161,81 | 160,32 | 244.270 |
15 gen 2024 | 162,35 | 162,35 | 162,35 | 162,35 | 160,86 | - |
12 gen 2024 | 162,90 | 163,23 | 162,24 | 162,50 | 161,01 | 4.351 |
12 gen 2024 | 1.55 Dividendo |
11 gen 2024 | 163,85 | 165,00 | 163,16 | 163,81 | 160,77 | 1.363 |
10 gen 2024 | 161,45 | 164,99 | 162,01 | 163,96 | 160,92 | 1.197 |
09 gen 2024 | 161,20 | 163,37 | 160,85 | 162,10 | 159,09 | 2.051 |
08 gen 2024 | 160,80 | 162,67 | 159,83 | 160,12 | 157,15 | 2.478 |
05 gen 2024 | 161,55 | 163,00 | 161,39 | 161,87 | 158,87 | 19.352 |
04 gen 2024 | 159,10 | 162,07 | 159,45 | 162,07 | 159,06 | 1.938 |
03 gen 2024 | 159,65 | 161,72 | 159,83 | 160,65 | 157,67 | 6.883 |
02 gen 2024 | 154,75 | 160,02 | 154,54 | 159,67 | 156,70 | 4.824 |
29 dic 2023 | 156,25 | 155,13 | 154,44 | 154,62 | 151,75 | 711 |
28 dic 2023 | 153,95 | 155,75 | 154,75 | 154,99 | 152,11 | 1.072 |
27 dic 2023 | 155,10 | 154,95 | 153,88 | 154,56 | 151,69 | 1.196 |
22 dic 2023 | 152,25 | 155,38 | 152,59 | 152,20 | 149,37 | 19.093 |
21 dic 2023 | 152,35 | 152,80 | 151,33 | 151,88 | 149,06 | 1.460 |
20 dic 2023 | 153,20 | 154,01 | 153,12 | 153,51 | 150,66 | 620.335 |
19 dic 2023 | 152,65 | 154,46 | 152,52 | 153,75 | 150,89 | 2.588 |
18 dic 2023 | 152,80 | 154,28 | 151,75 | 153,84 | 150,98 | 892.707 |
15 dic 2023 | 155,00 | 155,82 | 153,17 | 153,44 | 150,59 | 8.478 |
14 dic 2023 | 154,60 | 154,94 | 152,85 | 154,55 | 151,68 | 2.872.186 |
13 dic 2023 | 153,10 | 154,25 | 152,72 | 153,87 | 151,01 | 44.420 |
*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...