Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 164,84 | 164,97 | 163,59 | 164,89 | 164,89 | 1.427 |
02 mag 2024 | 166,00 | 166,00 | 164,66 | 164,66 | 164,66 | 8.589 |
01 mag 2024 | 164,30 | 166,38 | 163,99 | 165,72 | 165,72 | 2.025 |
30 apr 2024 | 163,68 | 164,25 | 163,09 | 163,41 | 163,41 | 95 |
29 apr 2024 | 163,92 | 164,67 | 163,49 | 164,37 | 164,37 | 871 |
26 apr 2024 | 161,62 | 163,89 | 160,82 | 163,63 | 163,63 | 1.673 |
25 apr 2024 | 164,89 | 165,15 | 161,74 | 164,33 | 164,33 | 1.489 |
24 apr 2024 | 162,59 | 163,78 | 162,57 | 163,78 | 163,78 | 5.808 |
23 apr 2024 | 162,85 | 163,70 | 162,36 | 163,67 | 163,67 | 916 |
22 apr 2024 | 163,81 | 164,37 | 162,24 | 162,75 | 162,75 | 1.661 |
19 apr 2024 | 161,49 | 162,23 | 161,08 | 161,80 | 161,80 | 1.135 |
18 apr 2024 | 160,06 | 161,49 | 160,06 | 160,48 | 160,48 | 397 |
17 apr 2024 | 159,70 | 160,58 | 159,58 | 159,86 | 159,86 | 7.396 |
16 apr 2024 | 160,07 | 160,45 | 159,20 | 159,76 | 159,76 | 9.526 |
15 apr 2024 | 162,00 | 162,00 | 159,76 | 159,97 | 159,97 | 3.402 |
12 apr 2024 | 160,02 | 160,84 | 159,82 | 160,03 | 160,03 | 458 |
11 apr 2024 | 160,57 | 160,70 | 159,81 | 160,65 | 160,65 | 1.478 |
10 apr 2024 | 161,03 | 161,03 | 159,37 | 160,00 | 160,00 | 1.442 |
09 apr 2024 | 161,58 | 161,58 | 160,12 | 160,66 | 160,66 | 639 |
08 apr 2024 | 161,18 | 161,72 | 159,66 | 161,12 | 161,12 | 2.435 |
05 apr 2024 | 161,42 | 162,30 | 160,29 | 161,63 | 161,63 | 935 |
04 apr 2024 | 163,93 | 164,52 | 162,46 | 162,46 | 162,46 | 2.513 |
03 apr 2024 | 161,99 | 162,86 | 161,56 | 162,46 | 162,46 | 995 |
02 apr 2024 | 161,76 | 161,92 | 161,21 | 161,39 | 161,39 | 7.405 |
28 mar 2024 | 162,95 | 163,73 | 162,26 | 163,39 | 163,39 | 1.097 |
27 mar 2024 | 161,80 | 162,31 | 161,43 | 161,88 | 161,88 | 1.372 |
26 mar 2024 | 160,59 | 161,70 | 160,19 | 161,21 | 161,21 | 2.206 |
25 mar 2024 | 160,44 | 161,35 | 160,31 | 161,09 | 161,09 | 2.249 |
22 mar 2024 | 160,93 | 161,47 | 158,91 | 160,46 | 160,46 | 2.968 |
21 mar 2024 | 161,15 | 161,91 | 160,38 | 160,38 | 160,38 | 3.353 |
20 mar 2024 | 160,57 | 161,53 | 160,31 | 161,36 | 161,36 | 689 |
19 mar 2024 | 161,79 | 161,88 | 160,72 | 161,03 | 161,03 | 4.440 |
18 mar 2024 | 161,75 | 162,08 | 159,35 | 161,15 | 161,15 | 3.065 |
15 mar 2024 | 163,00 | 164,82 | 162,11 | 162,17 | 162,17 | 599 |
14 mar 2024 | 162,85 | 163,34 | 161,94 | 162,33 | 162,33 | 2.867 |
13 mar 2024 | 164,08 | 164,81 | 163,53 | 163,63 | 163,63 | 798 |
12 mar 2024 | 163,73 | 164,56 | 163,48 | 163,48 | 163,48 | 488 |
11 mar 2024 | 164,40 | 165,46 | 163,21 | 164,74 | 164,74 | 1.380 |
08 mar 2024 | 163,70 | 165,07 | 163,54 | 164,84 | 164,84 | 59.730 |
07 mar 2024 | 168,41 | 168,58 | 164,98 | 164,98 | 164,98 | 2.103 |
06 mar 2024 | 165,90 | 168,11 | 165,90 | 167,76 | 167,76 | 2.379 |
05 mar 2024 | 164,41 | 166,62 | 163,84 | 165,95 | 165,95 | 6.679 |
04 mar 2024 | 162,99 | 163,79 | 162,49 | 162,94 | 162,94 | 685 |
01 mar 2024 | 162,74 | 163,53 | 162,27 | 163,53 | 163,53 | 765 |
29 feb 2024 | 163,93 | 164,43 | 162,72 | 162,81 | 162,81 | 385 |
29 feb 2024 | 0.65 Dividendo |
28 feb 2024 | 164,32 | 164,49 | 163,16 | 163,53 | 162,88 | 409 |
27 feb 2024 | 163,61 | 163,87 | 162,95 | 163,80 | 163,15 | 478 |
26 feb 2024 | 163,20 | 164,37 | 163,20 | 164,13 | 163,48 | 629 |
23 feb 2024 | 163,55 | 165,30 | 163,38 | 164,22 | 163,57 | 1.352 |
22 feb 2024 | 163,46 | 163,91 | 162,85 | 163,53 | 162,88 | 3.113 |
21 feb 2024 | 162,81 | 163,88 | 162,79 | 163,82 | 163,17 | 1.149 |
20 feb 2024 | 161,30 | 163,35 | 161,30 | 161,86 | 161,21 | 7.419 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 161,57 | 161,57 | 159,65 | 160,95 | 160,31 | 677 |
15 feb 2024 | 161,56 | 162,01 | 160,87 | 161,98 | 161,34 | 1.138 |
14 feb 2024 | 161,72 | 161,96 | 161,14 | 161,26 | 160,62 | 3.600 |
13 feb 2024 | 162,23 | 162,85 | 160,21 | 160,70 | 160,06 | 1.097 |
12 feb 2024 | 162,37 | 162,37 | 161,20 | 161,75 | 161,11 | 2.600 |
09 feb 2024 | 160,93 | 161,84 | 160,28 | 161,82 | 161,17 | 19.757 |
08 feb 2024 | 161,78 | 161,78 | 159,31 | 160,63 | 159,99 | 967 |
07 feb 2024 | 161,66 | 162,16 | 160,80 | 161,96 | 161,32 | 1.315 |
06 feb 2024 | 162,37 | 162,37 | 160,83 | 160,87 | 160,23 | 1.464 |
05 feb 2024 | 160,28 | 162,13 | 159,90 | 161,67 | 161,03 | 1.485 |
02 feb 2024 | 163,18 | 163,21 | 161,43 | 162,44 | 161,79 | 3.102 |
01 feb 2024 | 161,23 | 162,60 | 160,30 | 162,58 | 161,93 | 2.150 |
31 gen 2024 | 162,49 | 162,88 | 161,14 | 161,39 | 160,75 | 3.038 |
30 gen 2024 | 162,71 | 163,81 | 161,77 | 161,80 | 161,16 | 2.380 |
29 gen 2024 | 160,72 | 162,95 | 159,54 | 162,91 | 162,26 | 1.940 |
26 gen 2024 | 159,98 | 165,53 | 159,56 | 162,62 | 161,97 | 3.682 |
25 gen 2024 | 163,00 | 163,44 | 162,07 | 162,37 | 161,72 | 1.934 |
24 gen 2024 | 163,74 | 164,59 | 162,36 | 162,48 | 161,83 | 113.885 |
23 gen 2024 | 164,47 | 165,53 | 164,17 | 164,54 | 163,89 | 1.886 |
22 gen 2024 | 165,98 | 165,98 | 164,35 | 164,70 | 164,05 | 2.303 |
19 gen 2024 | 164,39 | 165,94 | 164,38 | 165,60 | 164,94 | 987 |
18 gen 2024 | 162,62 | 165,24 | 162,22 | 165,03 | 164,37 | 3.909 |
17 gen 2024 | 163,35 | 164,98 | 162,79 | 164,30 | 163,65 | 2.805 |
16 gen 2024 | 161,12 | 163,23 | 160,11 | 161,98 | 161,34 | 792 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 162,17 | 163,56 | 162,17 | 162,83 | 162,18 | 286.334 |
11 gen 2024 | 163,00 | 163,19 | 161,92 | 162,61 | 161,96 | 556 |
10 gen 2024 | 163,20 | 163,62 | 161,91 | 163,03 | 162,38 | 14.440 |
09 gen 2024 | 161,73 | 163,77 | 161,73 | 163,77 | 163,12 | 1.144 |
08 gen 2024 | 163,93 | 163,93 | 162,49 | 163,33 | 162,68 | 357 |
05 gen 2024 | 162,07 | 162,72 | 161,99 | 162,49 | 161,84 | 63.105 |
04 gen 2024 | 162,93 | 163,39 | 162,38 | 162,77 | 162,13 | 1.077 |
03 gen 2024 | 163,15 | 164,32 | 162,15 | 162,28 | 161,63 | 905 |
02 gen 2024 | 160,00 | 162,89 | 160,00 | 162,27 | 161,63 | 2.835 |
29 dic 2023 | 159,39 | 160,81 | 158,37 | 160,62 | 159,98 | 868 |
28 dic 2023 | 158,17 | 159,18 | 158,17 | 159,01 | 158,38 | 695 |
27 dic 2023 | 156,52 | 158,18 | 156,52 | 157,88 | 157,25 | 1.911 |
22 dic 2023 | 155,33 | 156,18 | 154,07 | 155,52 | 154,90 | 553 |
21 dic 2023 | 155,13 | 155,20 | 154,33 | 154,92 | 154,30 | 445 |
20 dic 2023 | 155,95 | 156,73 | 155,24 | 155,44 | 154,82 | 813 |
19 dic 2023 | 155,70 | 156,63 | 155,53 | 155,71 | 155,09 | 484 |
18 dic 2023 | 155,53 | 157,34 | 155,16 | 156,69 | 156,07 | 414 |
15 dic 2023 | 156,21 | 156,63 | 155,19 | 155,29 | 154,67 | 1.380 |
14 dic 2023 | 158,46 | 158,52 | 156,29 | 156,93 | 156,31 | 1.163 |
13 dic 2023 | 159,84 | 159,98 | 158,54 | 159,57 | 158,94 | 55.819 |
12 dic 2023 | 159,81 | 161,06 | 159,04 | 160,18 | 159,54 | 515 |
*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...