Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 160,82 | 160,82 | 159,54 | 159,02 | 159,02 | 1.401 |
25 giu 2024 | 160,82 | 160,82 | 159,54 | 159,54 | 159,54 | 1.401 |
24 giu 2024 | 158,92 | 161,12 | 157,58 | 160,80 | 160,80 | 122 |
21 giu 2024 | 160,22 | 160,96 | 158,96 | 159,78 | 159,78 | 2.520 |
20 giu 2024 | 158,82 | 158,82 | 158,82 | 158,82 | 158,82 | - |
19 giu 2024 | 158,74 | 159,92 | 158,74 | 158,82 | 158,82 | 100 |
18 giu 2024 | 158,36 | 160,82 | 158,36 | 159,74 | 159,74 | 3 |
17 giu 2024 | 158,16 | 158,16 | 157,34 | 158,00 | 158,00 | 77 |
14 giu 2024 | 154,52 | 157,34 | 154,46 | 157,34 | 157,34 | - |
13 giu 2024 | 153,02 | 155,10 | 153,02 | 155,10 | 155,10 | 64 |
12 giu 2024 | 155,50 | 156,80 | 152,96 | 152,96 | 152,96 | 28 |
11 giu 2024 | 157,44 | 158,38 | 156,44 | 156,44 | 156,44 | 300 |
10 giu 2024 | 157,02 | 158,12 | 156,46 | 158,12 | 158,12 | 119 |
07 giu 2024 | 154,18 | 155,14 | 154,18 | 155,14 | 155,14 | 130 |
06 giu 2024 | 151,24 | 154,22 | 151,24 | 154,22 | 154,22 | - |
05 giu 2024 | 149,88 | 150,08 | 149,88 | 150,08 | 150,08 | 1.000 |
04 giu 2024 | 146,10 | 149,24 | 146,10 | 149,24 | 149,24 | 320 |
03 giu 2024 | 148,22 | 148,40 | 147,86 | 147,86 | 147,86 | 20 |
31 mag 2024 | 144,02 | 144,72 | 144,02 | 144,60 | 144,60 | 35 |
30 mag 2024 | 142,02 | 143,52 | 142,02 | 143,52 | 143,52 | - |
29 mag 2024 | 142,12 | 143,08 | 142,12 | 142,14 | 142,14 | - |
28 mag 2024 | 144,04 | 144,04 | 141,82 | 142,02 | 142,02 | 22 |
27 mag 2024 | 144,22 | 144,98 | 144,04 | 144,16 | 144,16 | 180 |
24 mag 2024 | 145,92 | 146,02 | 144,42 | 144,42 | 144,42 | 312 |
23 mag 2024 | 147,24 | 147,98 | 145,74 | 146,64 | 146,64 | 236 |
22 mag 2024 | 149,74 | 150,76 | 147,04 | 147,74 | 147,74 | 270 |
21 mag 2024 | 152,02 | 152,02 | 149,82 | 149,82 | 149,82 | 15 |
20 mag 2024 | 152,68 | 153,74 | 152,08 | 152,22 | 152,22 | 319 |
17 mag 2024 | 150,62 | 152,88 | 150,62 | 152,88 | 152,88 | 2 |
16 mag 2024 | 149,76 | 151,86 | 149,76 | 151,24 | 151,24 | 612 |
15 mag 2024 | 148,26 | 150,30 | 148,26 | 150,12 | 150,12 | - |
14 mag 2024 | 148,62 | 149,76 | 147,62 | 148,86 | 148,86 | 39 |
13 mag 2024 | 148,58 | 150,00 | 148,58 | 149,50 | 149,50 | 104 |
10 mag 2024 | 148,96 | 149,02 | 148,96 | 149,02 | 149,02 | 55 |
09 mag 2024 | 149,00 | 149,58 | 148,86 | 148,86 | 148,86 | 21 |
08 mag 2024 | 150,40 | 150,40 | 149,38 | 149,38 | 149,38 | - |
07 mag 2024 | 150,60 | 151,12 | 150,60 | 151,12 | 151,12 | 15 |
06 mag 2024 | 151,60 | 151,60 | 150,18 | 150,18 | 150,18 | 15 |
03 mag 2024 | 149,52 | 151,40 | 149,52 | 151,40 | 151,40 | 7 |
02 mag 2024 | 151,18 | 151,18 | 148,48 | 148,90 | 148,90 | 464 |
30 apr 2024 | 150,22 | 152,32 | 150,22 | 152,32 | 152,32 | - |
29 apr 2024 | 148,70 | 149,62 | 148,70 | 148,88 | 148,88 | 20 |
26 apr 2024 | 154,76 | 154,76 | 147,64 | 149,16 | 149,16 | 85 |
25 apr 2024 | 155,68 | 156,36 | 155,16 | 155,16 | 155,16 | 21 |
24 apr 2024 | 157,82 | 157,82 | 156,82 | 156,82 | 156,82 | - |
23 apr 2024 | 157,54 | 158,78 | 157,24 | 157,60 | 157,60 | 121 |
22 apr 2024 | 155,72 | 158,14 | 155,72 | 158,14 | 158,14 | 25 |
19 apr 2024 | 153,42 | 156,18 | 153,42 | 155,98 | 155,98 | 4 |
18 apr 2024 | 153,94 | 156,12 | 153,94 | 154,70 | 154,70 | 13 |
17 apr 2024 | 152,42 | 154,16 | 152,42 | 153,88 | 153,88 | 3 |
16 apr 2024 | 151,58 | 154,08 | 151,54 | 153,14 | 153,14 | 368 |
15 apr 2024 | 152,10 | 152,96 | 152,10 | 152,74 | 152,74 | - |
12 apr 2024 | 154,38 | 154,38 | 152,02 | 152,02 | 152,02 | - |
12 apr 2024 | 1.55 Dividendo |
11 apr 2024 | 156,54 | 156,62 | 156,48 | 156,48 | 154,93 | - |
10 apr 2024 | 157,00 | 157,56 | 156,24 | 157,56 | 156,00 | 246 |
09 apr 2024 | 156,14 | 157,16 | 154,12 | 155,62 | 154,08 | 111 |
08 apr 2024 | 156,98 | 157,32 | 156,28 | 156,28 | 154,73 | 332 |
05 apr 2024 | 154,56 | 156,36 | 154,56 | 156,36 | 154,81 | 81 |
04 apr 2024 | 162,92 | 162,92 | 154,68 | 154,68 | 153,15 | 230 |
03 apr 2024 | 166,64 | 167,48 | 166,64 | 167,48 | 165,82 | 30 |
02 apr 2024 | 167,54 | 167,54 | 167,48 | 167,48 | 165,82 | 103 |
28 mar 2024 | 165,50 | 167,40 | 165,50 | 167,40 | 165,74 | 28 |
27 mar 2024 | 164,90 | 165,80 | 164,90 | 165,60 | 163,96 | 115 |
26 mar 2024 | 163,80 | 165,30 | 163,80 | 165,10 | 163,46 | 15 |
25 mar 2024 | 164,60 | 164,90 | 164,60 | 164,60 | 162,97 | 42 |
22 mar 2024 | 163,40 | 165,20 | 163,40 | 165,20 | 163,56 | 29 |
21 mar 2024 | 161,00 | 161,70 | 161,00 | 161,70 | 160,10 | - |
20 mar 2024 | 164,10 | 164,10 | 161,50 | 161,50 | 159,90 | 100 |
19 mar 2024 | 164,10 | 165,30 | 164,10 | 165,30 | 163,66 | 600 |
18 mar 2024 | 163,80 | 164,40 | 163,80 | 164,00 | 162,38 | 34 |
15 mar 2024 | 165,60 | 166,10 | 165,60 | 166,10 | 164,45 | 25 |
14 mar 2024 | 163,70 | 166,00 | 163,70 | 166,00 | 164,36 | 119 |
13 mar 2024 | 165,80 | 166,00 | 163,90 | 163,90 | 162,28 | 3 |
12 mar 2024 | 163,50 | 167,10 | 163,50 | 165,70 | 164,06 | 1.220 |
11 mar 2024 | 162,60 | 163,30 | 162,60 | 163,30 | 161,68 | 128 |
08 mar 2024 | 164,10 | 165,40 | 164,00 | 164,10 | 162,47 | 46 |
07 mar 2024 | 165,10 | 165,40 | 164,80 | 165,40 | 163,76 | - |
06 mar 2024 | 164,70 | 166,40 | 164,70 | 166,30 | 164,65 | - |
05 mar 2024 | 162,20 | 165,10 | 162,20 | 164,60 | 162,97 | 30 |
04 mar 2024 | 165,30 | 165,40 | 162,90 | 162,90 | 161,29 | 93 |
01 mar 2024 | 162,40 | 163,00 | 162,40 | 163,00 | 161,39 | 75 |
29 feb 2024 | 163,50 | 163,90 | 162,50 | 163,40 | 161,78 | 266 |
28 feb 2024 | 164,50 | 165,90 | 163,30 | 163,30 | 161,68 | 265 |
27 feb 2024 | 163,90 | 165,00 | 163,90 | 165,00 | 163,37 | 3 |
26 feb 2024 | 162,60 | 165,60 | 162,60 | 165,60 | 163,96 | 30 |
23 feb 2024 | 163,00 | 164,00 | 163,00 | 163,90 | 162,28 | 5 |
22 feb 2024 | 161,10 | 161,10 | 160,00 | 160,30 | 158,71 | 303 |
21 feb 2024 | 161,80 | 161,80 | 161,50 | 161,50 | 159,90 | 70 |
20 feb 2024 | 164,70 | 165,80 | 164,60 | 164,60 | 162,97 | 40 |
19 feb 2024 | 164,20 | 166,00 | 164,20 | 164,80 | 163,17 | 114 |
16 feb 2024 | 163,60 | 165,10 | 163,60 | 164,70 | 163,07 | 200 |
15 feb 2024 | 162,00 | 162,80 | 162,00 | 162,80 | 161,19 | - |
14 feb 2024 | 161,00 | 162,80 | 161,00 | 162,80 | 161,19 | 50 |
13 feb 2024 | 159,90 | 161,00 | 159,90 | 161,00 | 159,41 | 118 |
12 feb 2024 | 160,90 | 161,80 | 160,50 | 160,80 | 159,21 | 77 |
09 feb 2024 | 161,50 | 163,10 | 160,60 | 160,60 | 159,01 | 277 |
08 feb 2024 | 161,50 | 163,10 | 161,50 | 162,20 | 160,59 | 140 |
07 feb 2024 | 160,90 | 162,30 | 160,90 | 162,30 | 160,69 | 66 |
06 feb 2024 | 158,20 | 160,80 | 158,20 | 160,80 | 159,21 | 646 |
*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...