Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 giu 2024 | 184,98 | 184,98 | 184,98 | 184,98 | 184,98 | 3 |
18 giu 2024 | 181,56 | 181,56 | 181,56 | 181,56 | 181,56 | - |
17 giu 2024 | 174,44 | 180,32 | 174,44 | 181,56 | 181,56 | 26 |
14 giu 2024 | 181,40 | 181,40 | 181,40 | 181,98 | 181,98 | 10 |
13 giu 2024 | 177,56 | 177,56 | 177,56 | 177,56 | 177,56 | - |
12 giu 2024 | 181,00 | 181,00 | 180,02 | 177,56 | 177,56 | 55 |
11 giu 2024 | 181,44 | 181,44 | 181,44 | 181,80 | 181,80 | 13 |
10 giu 2024 | 186,34 | 186,34 | 186,34 | 185,50 | 185,50 | 5 |
07 giu 2024 | 181,66 | 181,66 | 181,60 | 185,28 | 185,28 | 5 |
06 giu 2024 | 181,96 | 181,96 | 181,96 | 181,96 | 181,96 | - |
05 giu 2024 | 182,58 | 182,58 | 182,58 | 181,96 | 181,96 | 157 |
04 giu 2024 | 184,34 | 184,34 | 184,34 | 184,34 | 184,34 | - |
03 giu 2024 | 184,34 | 184,34 | 184,34 | 184,34 | 184,34 | - |
31 mag 2024 | 184,84 | 184,84 | 182,92 | 184,34 | 184,34 | 48 |
30 mag 2024 | 182,58 | 184,92 | 182,58 | 183,98 | 183,98 | 57 |
29 mag 2024 | 183,62 | 183,62 | 182,64 | 183,06 | 183,06 | 74 |
28 mag 2024 | 184,88 | 184,88 | 184,60 | 183,36 | 183,36 | 200 |
27 mag 2024 | 183,68 | 183,68 | 183,68 | 183,68 | 183,68 | - |
24 mag 2024 | 181,42 | 182,50 | 175,64 | 183,68 | 183,68 | 551 |
23 mag 2024 | 184,16 | 184,16 | 183,46 | 182,68 | 182,68 | 68 |
22 mag 2024 | 182,72 | 182,72 | 182,72 | 182,72 | 182,72 | - |
21 mag 2024 | 180,50 | 180,50 | 180,50 | 182,72 | 182,72 | 20 |
20 mag 2024 | 196,44 | 196,44 | 186,88 | 188,08 | 188,08 | 121 |
17 mag 2024 | 187,30 | 188,74 | 187,30 | 188,78 | 188,78 | 80 |
16 mag 2024 | 186,36 | 186,44 | 186,36 | 187,58 | 187,58 | 117 |
15 mag 2024 | 186,36 | 186,36 | 186,36 | 185,00 | 185,00 | 60 |
14 mag 2024 | 183,76 | 184,56 | 183,76 | 185,12 | 185,12 | 26 |
13 mag 2024 | 184,52 | 184,52 | 184,52 | 184,34 | 184,34 | 3 |
10 mag 2024 | 183,30 | 184,40 | 183,30 | 184,52 | 184,52 | 44 |
09 mag 2024 | 181,74 | 182,94 | 181,74 | 182,44 | 182,44 | 39 |
08 mag 2024 | 179,28 | 179,28 | 178,02 | 179,50 | 179,50 | 36 |
07 mag 2024 | 177,88 | 177,88 | 177,70 | 178,68 | 178,68 | 67 |
06 mag 2024 | 176,84 | 176,84 | 176,84 | 176,84 | 176,84 | - |
03 mag 2024 | 176,70 | 176,70 | 176,70 | 176,84 | 176,84 | 38 |
02 mag 2024 | 179,60 | 181,06 | 179,60 | 178,22 | 178,22 | 153 |
30 apr 2024 | 180,68 | 180,68 | 180,20 | 181,82 | 181,82 | 22 |
29 apr 2024 | 180,12 | 180,12 | 180,12 | 180,58 | 180,58 | 8 |
26 apr 2024 | 181,04 | 181,04 | 181,04 | 181,02 | 181,02 | 16 |
25 apr 2024 | 178,84 | 178,84 | 178,84 | 178,84 | 178,84 | - |
24 apr 2024 | 180,86 | 180,86 | 180,86 | 178,84 | 178,84 | 2 |
23 apr 2024 | 175,50 | 175,50 | 175,50 | 175,50 | 175,50 | - |
22 apr 2024 | 174,30 | 176,22 | 174,30 | 175,50 | 175,50 | 102 |
19 apr 2024 | 169,84 | 169,84 | 169,84 | 171,62 | 171,62 | 50 |
18 apr 2024 | 168,00 | 168,00 | 168,00 | 171,40 | 171,40 | 23 |
17 apr 2024 | 170,26 | 170,26 | 170,26 | 169,10 | 169,10 | 15 |
16 apr 2024 | 171,36 | 171,38 | 171,36 | 169,52 | 169,52 | 22 |
15 apr 2024 | 172,34 | 174,20 | 172,14 | 173,06 | 173,06 | 85 |
12 apr 2024 | 185,18 | 185,76 | 173,10 | 173,62 | 173,62 | 407 |
11 apr 2024 | 182,24 | 182,24 | 182,24 | 182,24 | 182,24 | - |
10 apr 2024 | 182,60 | 182,88 | 182,00 | 182,24 | 182,24 | 113 |
09 apr 2024 | 183,52 | 183,52 | 182,80 | 180,28 | 180,28 | 197 |
08 apr 2024 | 182,90 | 182,90 | 182,90 | 182,62 | 182,62 | 6 |
05 apr 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
04 apr 2024 | 182,76 | 182,90 | 182,36 | 183,10 | 183,10 | 196 |
04 apr 2024 | 1.15 Dividendo |
03 apr 2024 | 184,30 | 185,88 | 184,22 | 182,94 | 181,79 | 129 |
02 apr 2024 | 185,08 | 185,60 | 184,66 | 184,56 | 183,40 | 237 |
28 mar 2024 | 184,30 | 184,30 | 184,20 | 184,90 | 183,74 | 70 |
27 mar 2024 | 181,90 | 181,90 | 181,90 | 182,00 | 180,86 | 20 |
26 mar 2024 | 180,40 | 180,40 | 180,40 | 181,10 | 179,96 | 2 |
25 mar 2024 | 181,50 | 183,10 | 181,50 | 180,50 | 179,37 | 36 |
22 mar 2024 | 184,60 | 184,60 | 184,60 | 182,60 | 181,45 | 6 |
21 mar 2024 | 181,30 | 182,90 | 181,30 | 182,60 | 181,45 | 35 |
20 mar 2024 | 179,10 | 179,10 | 177,60 | 179,80 | 178,67 | 21 |
19 mar 2024 | 178,00 | 178,00 | 178,00 | 177,80 | 176,68 | 7 |
18 mar 2024 | 174,30 | 175,80 | 174,00 | 176,30 | 175,19 | 172 |
15 mar 2024 | 174,90 | 174,90 | 174,90 | 174,90 | 173,80 | - |
14 mar 2024 | 174,90 | 174,90 | 174,90 | 174,90 | 173,80 | - |
13 mar 2024 | 174,40 | 174,40 | 174,00 | 174,90 | 173,80 | 68 |
12 mar 2024 | 172,30 | 172,30 | 172,30 | 172,30 | 171,22 | - |
11 mar 2024 | 172,30 | 172,30 | 172,30 | 172,30 | 171,22 | - |
08 mar 2024 | 172,30 | 172,30 | 172,30 | 172,30 | 171,22 | - |
07 mar 2024 | 174,50 | 174,50 | 173,20 | 172,30 | 171,22 | 8 |
06 mar 2024 | 173,40 | 173,40 | 173,40 | 173,40 | 172,31 | - |
05 mar 2024 | 171,70 | 171,70 | 171,70 | 173,40 | 172,31 | 2 |
04 mar 2024 | 168,30 | 168,30 | 168,30 | 171,70 | 170,62 | 9 |
01 mar 2024 | 172,40 | 172,40 | 172,40 | 171,60 | 170,52 | 2 |
29 feb 2024 | 170,60 | 170,60 | 170,60 | 170,60 | 169,53 | - |
28 feb 2024 | 170,10 | 170,10 | 170,10 | 170,60 | 169,53 | 46 |
27 feb 2024 | 169,80 | 169,80 | 168,90 | 168,40 | 167,34 | 15 |
26 feb 2024 | 170,90 | 170,90 | 170,50 | 169,20 | 168,14 | 28 |
23 feb 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 164,96 | - |
22 feb 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 164,96 | - |
21 feb 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 164,96 | - |
20 feb 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 164,96 | - |
19 feb 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 164,96 | - |
16 feb 2024 | 167,00 | 167,00 | 167,00 | 166,00 | 164,96 | 10 |
15 feb 2024 | 163,50 | 163,50 | 163,50 | 163,50 | 162,47 | - |
14 feb 2024 | 163,50 | 163,50 | 163,50 | 163,50 | 162,47 | - |
13 feb 2024 | 163,50 | 163,50 | 163,50 | 163,50 | 162,47 | - |
12 feb 2024 | 162,80 | 162,80 | 162,80 | 163,50 | 162,47 | 7 |
09 feb 2024 | 161,50 | 161,50 | 161,50 | 161,50 | 160,48 | - |
08 feb 2024 | 162,00 | 162,00 | 162,00 | 161,50 | 160,48 | 44 |
07 feb 2024 | 162,30 | 162,30 | 162,30 | 162,00 | 160,98 | 15 |
06 feb 2024 | 163,50 | 163,50 | 163,50 | 162,80 | 161,78 | 44 |
05 feb 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 157,80 | - |
02 feb 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 157,80 | - |
01 feb 2024 | 162,30 | 162,30 | 161,30 | 158,80 | 157,80 | 158 |
31 gen 2024 | 162,40 | 162,40 | 161,20 | 162,90 | 161,88 | 275 |
30 gen 2024 | 158,60 | 158,60 | 158,60 | 158,60 | 157,60 | - |
*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...