Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 174,51 | 175,82 | 174,39 | 175,07 | 175,07 | 9.827 |
27 mar 2024 | 173,91 | 174,68 | 173,13 | 173,15 | 173,15 | 4.124 |
26 mar 2024 | 172,30 | 172,55 | 171,85 | 172,41 | 172,41 | 10.341 |
25 mar 2024 | 172,09 | 173,07 | 172,09 | 172,59 | 172,59 | 9.427 |
22 mar 2024 | 172,71 | 173,07 | 171,78 | 172,15 | 172,15 | 5.804 |
21 mar 2024 | 171,72 | 173,36 | 171,04 | 172,55 | 172,55 | 13.009 |
20 mar 2024 | 172,24 | 173,04 | 171,20 | 171,74 | 171,74 | 7.060 |
19 mar 2024 | 171,63 | 172,57 | 171,00 | 171,45 | 171,45 | 4.698 |
18 mar 2024 | 167,26 | 172,16 | 166,97 | 171,44 | 171,44 | 22.170 |
15 mar 2024 | 164,63 | 165,16 | 163,68 | 164,69 | 164,69 | 6.782 |
14 mar 2024 | 166,16 | 166,26 | 164,28 | 164,84 | 164,84 | 11.329 |
13 mar 2024 | 165,30 | 166,07 | 164,82 | 165,29 | 165,29 | 5.141 |
12 mar 2024 | 165,11 | 165,39 | 163,95 | 165,00 | 165,00 | 4.099 |
11 mar 2024 | 163,88 | 165,38 | 163,32 | 164,55 | 164,55 | 11.893 |
08 mar 2024 | 162,85 | 164,18 | 162,17 | 163,43 | 163,43 | 15.734 |
07 mar 2024 | 163,90 | 163,90 | 162,50 | 163,32 | 163,32 | 5.829 |
06 mar 2024 | 162,37 | 163,98 | 162,08 | 163,47 | 163,47 | 5.777 |
05 mar 2024 | 165,22 | 165,49 | 162,89 | 163,69 | 163,69 | 534.403 |
04 mar 2024 | 164,43 | 165,51 | 163,65 | 164,58 | 164,58 | 4.920 |
01 mar 2024 | 165,62 | 165,62 | 163,28 | 164,38 | 164,38 | 5.910 |
29 feb 2024 | 166,12 | 166,68 | 164,92 | 165,51 | 165,51 | 6.017 |
29 feb 2024 | 1.265 Dividendo |
28 feb 2024 | 167,97 | 168,23 | 166,47 | 166,96 | 165,70 | 5.643 |
27 feb 2024 | 167,93 | 168,19 | 167,31 | 167,81 | 166,54 | 7.220 |
26 feb 2024 | 169,31 | 169,42 | 167,89 | 167,90 | 166,63 | 3.197 |
23 feb 2024 | 167,94 | 170,20 | 167,90 | 169,42 | 168,14 | 3.252 |
22 feb 2024 | 168,78 | 168,78 | 166,22 | 168,52 | 167,24 | 6.644 |
21 feb 2024 | 169,41 | 170,02 | 168,33 | 168,41 | 167,13 | 4.975 |
20 feb 2024 | 167,74 | 169,47 | 167,23 | 167,96 | 166,69 | 20.038 |
19 feb 2024 | 167,31 | 167,31 | 167,31 | 167,31 | 166,04 | - |
16 feb 2024 | 167,86 | 167,86 | 165,70 | 167,31 | 166,04 | 2.874 |
15 feb 2024 | 167,84 | 168,31 | 166,70 | 167,82 | 166,55 | 8.836 |
14 feb 2024 | 167,99 | 168,42 | 166,16 | 166,47 | 165,21 | 9.595 |
13 feb 2024 | 171,09 | 171,28 | 167,32 | 167,62 | 166,35 | 4.009 |
12 feb 2024 | 167,92 | 170,74 | 167,20 | 170,67 | 169,38 | 7.191 |
09 feb 2024 | 171,39 | 171,39 | 166,95 | 168,75 | 167,47 | 15.762 |
08 feb 2024 | 171,57 | 173,88 | 171,47 | 172,66 | 171,35 | 7.059 |
07 feb 2024 | 172,45 | 172,90 | 171,42 | 171,68 | 170,38 | 5.896 |
06 feb 2024 | 171,00 | 171,83 | 169,96 | 171,34 | 170,04 | 964.501 |
05 feb 2024 | 170,38 | 171,26 | 169,03 | 170,86 | 169,57 | 7.552 |
02 feb 2024 | 171,32 | 171,94 | 170,10 | 171,64 | 170,34 | 5.465 |
01 feb 2024 | 168,60 | 171,29 | 167,22 | 170,99 | 169,69 | 11.986 |
31 gen 2024 | 170,03 | 170,38 | 168,47 | 168,68 | 167,40 | 5.873 |
30 gen 2024 | 167,86 | 169,39 | 167,31 | 169,39 | 168,11 | 8.155 |
29 gen 2024 | 167,60 | 168,58 | 167,53 | 167,90 | 166,63 | 3.967 |
26 gen 2024 | 166,99 | 167,78 | 166,68 | 167,74 | 166,46 | 4.032 |
25 gen 2024 | 165,82 | 166,14 | 164,98 | 165,80 | 164,54 | 8.135 |
24 gen 2024 | 167,64 | 167,64 | 166,13 | 166,42 | 165,16 | 31.962 |
23 gen 2024 | 165,05 | 167,53 | 164,40 | 167,53 | 166,26 | 20.978 |
22 gen 2024 | 165,73 | 166,68 | 165,04 | 165,22 | 163,97 | 10.889 |
19 gen 2024 | 167,05 | 167,14 | 165,80 | 166,30 | 165,04 | 9.833 |
18 gen 2024 | 167,00 | 167,00 | 165,01 | 166,49 | 165,23 | 11.875 |
17 gen 2024 | 165,99 | 166,69 | 165,48 | 166,05 | 164,79 | 2.970 |
16 gen 2024 | 167,35 | 167,55 | 165,19 | 165,29 | 164,04 | 9.427 |
15 gen 2024 | 167,07 | 167,07 | 167,07 | 167,07 | 165,80 | - |
12 gen 2024 | 166,34 | 167,07 | 165,63 | 167,07 | 165,80 | 4.384 |
11 gen 2024 | 166,70 | 167,07 | 164,82 | 165,69 | 164,43 | 177.245 |
10 gen 2024 | 166,58 | 167,97 | 166,30 | 166,78 | 165,52 | 6.736 |
09 gen 2024 | 167,38 | 167,58 | 165,96 | 167,34 | 166,07 | 12.136 |
08 gen 2024 | 168,80 | 169,29 | 167,83 | 169,00 | 167,72 | 2.050 |
05 gen 2024 | 171,43 | 171,57 | 167,59 | 168,63 | 167,35 | 7.082 |
04 gen 2024 | 171,65 | 173,41 | 170,79 | 172,26 | 170,95 | 2.333 |
03 gen 2024 | 174,99 | 175,00 | 172,71 | 173,00 | 171,69 | 15.947 |
02 gen 2024 | 169,52 | 172,91 | 169,21 | 172,49 | 171,18 | 5.638 |
29 dic 2023 | 169,39 | 170,07 | 169,18 | 169,55 | 168,27 | 2.062 |
28 dic 2023 | 169,40 | 169,49 | 168,73 | 169,23 | 167,95 | 2.064 |
27 dic 2023 | 168,82 | 169,44 | 168,38 | 168,93 | 167,65 | 2.712 |
22 dic 2023 | 167,10 | 168,16 | 166,86 | 167,67 | 166,40 | 2.635 |
21 dic 2023 | 165,69 | 166,99 | 165,40 | 166,07 | 164,81 | 4.070 |
20 dic 2023 | 166,74 | 167,27 | 165,83 | 166,95 | 165,69 | 6.013 |
19 dic 2023 | 168,50 | 168,75 | 167,36 | 168,24 | 166,97 | 9.108 |
18 dic 2023 | 167,96 | 170,23 | 167,44 | 169,60 | 168,32 | 4.850 |
15 dic 2023 | 167,62 | 168,49 | 166,45 | 167,29 | 166,02 | 8.205 |
14 dic 2023 | 171,45 | 172,00 | 168,80 | 168,87 | 167,59 | 9.771 |
13 dic 2023 | 168,54 | 170,46 | 168,18 | 170,42 | 169,13 | 206.031 |
12 dic 2023 | 169,13 | 169,20 | 167,80 | 167,87 | 166,60 | 55.037 |
11 dic 2023 | 167,36 | 168,04 | 166,50 | 167,68 | 166,41 | 7.258 |
08 dic 2023 | 167,07 | 167,10 | 165,29 | 165,57 | 164,32 | 3.770 |
07 dic 2023 | 167,98 | 168,27 | 166,74 | 168,03 | 166,76 | 509.634 |
06 dic 2023 | 167,91 | 168,32 | 166,73 | 167,39 | 166,12 | 2.639 |
05 dic 2023 | 169,36 | 169,49 | 168,34 | 168,34 | 167,06 | 12.241 |
04 dic 2023 | 168,46 | 169,87 | 168,22 | 169,52 | 168,24 | 10.286 |
01 dic 2023 | 168,10 | 168,80 | 167,37 | 168,32 | 167,04 | 455.331 |
30 nov 2023 | 166,10 | 167,14 | 164,85 | 166,68 | 165,42 | 3.169 |
30 nov 2023 | 1.265 Dividendo |
29 nov 2023 | 169,02 | 169,10 | 166,99 | 166,99 | 164,47 | 2.060 |
28 nov 2023 | 168,38 | 169,77 | 168,08 | 168,97 | 166,42 | 4.020 |
27 nov 2023 | 169,37 | 169,53 | 168,30 | 168,48 | 165,94 | 5.259 |
24 nov 2023 | 169,21 | 170,02 | 168,95 | 169,26 | 166,71 | 4.615 |
23 nov 2023 | 169,30 | 169,30 | 169,30 | 169,30 | 166,74 | - |
22 nov 2023 | 168,32 | 169,51 | 168,32 | 169,30 | 166,74 | 8.864 |
21 nov 2023 | 167,03 | 167,81 | 165,95 | 167,58 | 165,05 | 12.153 |
20 nov 2023 | 166,35 | 166,79 | 165,72 | 166,43 | 163,92 | 4.652 |
17 nov 2023 | 167,71 | 168,25 | 165,78 | 166,88 | 164,36 | 1.764.166 |
16 nov 2023 | 168,65 | 169,98 | 166,44 | 167,26 | 164,74 | 6.221 |
15 nov 2023 | 168,11 | 168,70 | 166,28 | 166,46 | 163,95 | 37.232 |
14 nov 2023 | 168,09 | 168,45 | 167,00 | 167,29 | 164,76 | 6.144 |
13 nov 2023 | 167,19 | 168,74 | 166,53 | 168,02 | 165,48 | 5.357 |
10 nov 2023 | 167,28 | 167,54 | 164,93 | 166,65 | 164,13 | 3.942 |
09 nov 2023 | 167,60 | 167,60 | 166,04 | 166,60 | 164,09 | 1.021.285 |
*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...