Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 153,16 | 153,16 | 153,16 | 153,16 | 153,16 | 77 |
03 lug 2024 | 153,94 | 154,04 | 152,18 | 152,26 | 152,26 | 77 |
02 lug 2024 | 158,58 | 158,78 | 155,08 | 156,06 | 156,06 | 768 |
01 lug 2024 | 159,32 | 160,02 | 158,64 | 159,38 | 159,38 | 636 |
28 giu 2024 | 158,20 | 158,94 | 158,10 | 158,52 | 158,52 | 598 |
27 giu 2024 | 160,22 | 160,22 | 160,22 | 160,22 | 160,22 | - |
26 giu 2024 | 160,24 | 160,44 | 159,72 | 160,22 | 160,22 | 295 |
25 giu 2024 | 160,90 | 161,64 | 159,96 | 159,96 | 159,96 | 613 |
24 giu 2024 | 158,38 | 161,44 | 158,02 | 160,68 | 160,68 | 1.846 |
21 giu 2024 | 160,20 | 161,00 | 158,98 | 160,02 | 160,02 | 478 |
20 giu 2024 | 159,42 | 160,48 | 159,30 | 160,48 | 160,48 | 335 |
19 giu 2024 | 160,34 | 161,72 | 157,72 | 159,40 | 159,40 | 461 |
18 giu 2024 | 157,76 | 157,76 | 157,76 | 157,76 | 157,76 | - |
17 giu 2024 | 157,50 | 158,24 | 156,90 | 157,76 | 157,76 | 642 |
14 giu 2024 | 154,52 | 157,64 | 154,52 | 157,64 | 157,64 | 184 |
13 giu 2024 | 153,32 | 155,04 | 152,84 | 155,04 | 155,04 | 382 |
12 giu 2024 | 156,26 | 156,84 | 152,54 | 152,90 | 152,90 | 700 |
11 giu 2024 | 158,02 | 158,62 | 156,22 | 156,44 | 156,44 | 389 |
10 giu 2024 | 157,48 | 157,48 | 156,40 | 156,40 | 156,40 | 318 |
07 giu 2024 | 154,56 | 157,06 | 154,50 | 156,96 | 156,96 | 625 |
06 giu 2024 | 151,80 | 154,16 | 151,74 | 154,16 | 154,16 | 294 |
05 giu 2024 | 150,38 | 151,84 | 149,24 | 151,52 | 151,52 | 648 |
04 giu 2024 | 146,98 | 149,56 | 146,68 | 148,24 | 148,24 | 1.026 |
03 giu 2024 | 149,72 | 149,98 | 146,80 | 147,46 | 147,46 | 866 |
31 mag 2024 | 144,48 | 145,58 | 144,24 | 145,34 | 145,34 | 672 |
30 mag 2024 | 143,00 | 143,84 | 142,00 | 143,80 | 143,80 | 482 |
29 mag 2024 | 142,64 | 144,00 | 141,98 | 143,34 | 143,34 | 1.471 |
28 mag 2024 | 144,58 | 145,10 | 142,70 | 142,96 | 142,96 | 482 |
27 mag 2024 | 144,52 | 145,44 | 143,44 | 145,44 | 145,44 | 882 |
24 mag 2024 | 146,56 | 146,70 | 145,16 | 145,16 | 145,16 | 609 |
23 mag 2024 | 148,30 | 148,70 | 145,58 | 147,42 | 147,42 | 986 |
22 mag 2024 | 151,10 | 151,10 | 147,52 | 147,62 | 147,62 | 707 |
21 mag 2024 | 151,12 | 152,10 | 149,82 | 150,84 | 150,84 | 292 |
20 mag 2024 | 153,20 | 153,20 | 152,00 | 152,36 | 152,36 | 51 |
17 mag 2024 | 151,06 | 152,30 | 150,90 | 152,08 | 152,08 | 287 |
16 mag 2024 | 151,00 | 151,44 | 149,50 | 149,68 | 149,68 | 543 |
15 mag 2024 | 149,50 | 150,52 | 149,28 | 150,34 | 150,34 | 868 |
14 mag 2024 | 149,50 | 150,86 | 148,40 | 148,66 | 148,66 | 649 |
13 mag 2024 | 149,66 | 150,46 | 149,00 | 150,30 | 150,30 | 474 |
10 mag 2024 | 149,38 | 149,76 | 148,78 | 149,62 | 149,62 | 411 |
09 mag 2024 | 149,20 | 149,20 | 149,20 | 149,20 | 149,20 | - |
08 mag 2024 | 151,70 | 151,78 | 149,22 | 149,42 | 149,42 | 452 |
07 mag 2024 | 152,24 | 152,24 | 150,62 | 151,46 | 151,46 | 624 |
06 mag 2024 | 151,82 | 152,80 | 149,86 | 150,14 | 150,14 | 334 |
03 mag 2024 | 149,68 | 151,16 | 149,24 | 150,74 | 150,74 | 427 |
02 mag 2024 | 151,12 | 151,60 | 148,56 | 148,88 | 148,88 | 757 |
30 apr 2024 | 150,76 | 151,26 | 149,50 | 151,26 | 151,26 | 172 |
29 apr 2024 | 149,56 | 151,10 | 148,40 | 148,82 | 148,82 | 3.326 |
26 apr 2024 | 156,16 | 159,56 | 150,70 | 150,98 | 150,98 | 1.121 |
25 apr 2024 | 156,72 | 158,14 | 155,14 | 155,68 | 155,68 | 514 |
24 apr 2024 | 159,26 | 159,28 | 157,02 | 157,48 | 157,48 | 362 |
23 apr 2024 | 158,06 | 158,54 | 157,10 | 158,46 | 158,46 | 653 |
22 apr 2024 | 155,94 | 158,46 | 155,54 | 158,22 | 158,22 | 612 |
19 apr 2024 | 154,60 | 155,46 | 153,52 | 155,22 | 155,22 | 361 |
18 apr 2024 | 154,40 | 157,08 | 154,18 | 155,90 | 155,90 | 314 |
17 apr 2024 | 152,60 | 154,44 | 152,60 | 153,62 | 153,62 | 3.194 |
16 apr 2024 | 151,98 | 153,84 | 151,38 | 153,78 | 153,78 | 452 |
15 apr 2024 | 152,72 | 153,48 | 151,96 | 153,30 | 153,30 | 694 |
12 apr 2024 | 156,04 | 156,54 | 152,10 | 152,30 | 152,30 | 322 |
12 apr 2024 | 1.55 Dividendo |
11 apr 2024 | 157,70 | 158,06 | 156,72 | 156,82 | 155,27 | 478 |
10 apr 2024 | 156,36 | 157,36 | 155,64 | 156,98 | 155,43 | 1.143 |
09 apr 2024 | 156,86 | 157,26 | 154,60 | 155,60 | 154,06 | 147 |
08 apr 2024 | 158,16 | 158,16 | 155,68 | 157,18 | 155,63 | 629 |
05 apr 2024 | 155,70 | 157,00 | 154,60 | 157,00 | 155,45 | 2.214 |
04 apr 2024 | 163,88 | 164,56 | 160,10 | 160,10 | 158,52 | 768 |
03 apr 2024 | 167,46 | 168,06 | 164,52 | 164,52 | 162,89 | 255 |
02 apr 2024 | 168,24 | 168,92 | 166,40 | 167,46 | 165,80 | 703 |
28 mar 2024 | 167,20 | 168,50 | 167,00 | 167,80 | 166,14 | 567 |
27 mar 2024 | 165,40 | 166,40 | 165,30 | 165,50 | 163,86 | 638 |
26 mar 2024 | 164,80 | 165,80 | 163,70 | 165,30 | 163,67 | 1.070 |
25 mar 2024 | 164,60 | 165,60 | 164,60 | 165,10 | 163,47 | 106 |
22 mar 2024 | 163,50 | 164,70 | 163,10 | 164,70 | 163,07 | 173 |
21 mar 2024 | 162,00 | 163,30 | 160,00 | 162,50 | 160,89 | 790 |
20 mar 2024 | 166,30 | 166,30 | 162,90 | 162,90 | 161,29 | 135 |
19 mar 2024 | 165,90 | 165,90 | 164,60 | 164,70 | 163,07 | 9 |
18 mar 2024 | 164,00 | 164,90 | 163,00 | 164,30 | 162,68 | 101 |
15 mar 2024 | 166,90 | 167,00 | 164,50 | 165,10 | 163,47 | 276 |
14 mar 2024 | 165,50 | 166,20 | 164,00 | 166,20 | 164,56 | 81 |
13 mar 2024 | 167,50 | 167,50 | 165,20 | 165,60 | 163,96 | 1.024 |
12 mar 2024 | 164,50 | 166,70 | 164,10 | 166,30 | 164,66 | 253 |
11 mar 2024 | 165,10 | 165,70 | 162,70 | 163,20 | 161,59 | 1.120 |
08 mar 2024 | 165,20 | 165,60 | 164,50 | 165,60 | 163,96 | 409 |
07 mar 2024 | 166,30 | 167,00 | 164,80 | 165,00 | 163,37 | 815 |
06 mar 2024 | 164,30 | 166,10 | 163,80 | 165,80 | 164,16 | 687 |
05 mar 2024 | 163,20 | 165,20 | 162,60 | 165,20 | 163,57 | 659 |
04 mar 2024 | 166,00 | 166,00 | 164,00 | 164,40 | 162,78 | 295 |
01 mar 2024 | 163,00 | 163,90 | 162,60 | 163,70 | 162,08 | 789 |
29 feb 2024 | 164,40 | 164,50 | 162,80 | 163,20 | 161,59 | 776 |
28 feb 2024 | 165,70 | 166,10 | 163,60 | 163,60 | 161,98 | 564 |
27 feb 2024 | 164,60 | 165,10 | 163,70 | 164,50 | 162,87 | 405 |
26 feb 2024 | 164,00 | 165,80 | 163,60 | 165,10 | 163,47 | 1.095 |
23 feb 2024 | 162,90 | 165,10 | 162,80 | 163,90 | 162,28 | 518 |
22 feb 2024 | 161,40 | 162,40 | 159,20 | 162,40 | 160,79 | 514 |
21 feb 2024 | 163,90 | 163,90 | 161,10 | 161,70 | 160,10 | 623 |
20 feb 2024 | 164,60 | 165,90 | 163,00 | 164,40 | 162,78 | 713 |
19 feb 2024 | 164,70 | 166,00 | 164,20 | 166,00 | 164,36 | 306 |
16 feb 2024 | 163,70 | 164,70 | 163,70 | 164,70 | 163,07 | 691 |
15 feb 2024 | 162,80 | 163,10 | 161,30 | 162,90 | 161,29 | 1.046 |
14 feb 2024 | 162,20 | 162,50 | 160,80 | 161,90 | 160,30 | 262 |
*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...