Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 181,84 | 181,84 | 181,84 | 181,84 | 181,84 | - |
20 giu 2024 | 180,44 | 180,44 | 180,44 | 180,44 | 180,44 | - |
19 giu 2024 | 179,08 | 179,08 | 179,08 | 179,08 | 179,08 | - |
18 giu 2024 | 181,40 | 181,40 | 181,40 | 181,40 | 181,40 | - |
17 giu 2024 | 181,28 | 181,28 | 181,28 | 181,28 | 181,28 | - |
14 giu 2024 | 184,18 | 184,18 | 184,18 | 184,18 | 184,18 | - |
14 giu 2024 | 1.50498 Dividendo |
13 giu 2024 | 180,22 | 180,22 | 180,22 | 180,22 | 178,72 | - |
12 giu 2024 | 180,30 | 180,30 | 180,30 | 180,30 | 178,79 | - |
11 giu 2024 | 182,48 | 182,48 | 182,48 | 182,48 | 180,96 | - |
10 giu 2024 | 180,80 | 180,80 | 180,80 | 180,80 | 179,29 | - |
07 giu 2024 | 179,94 | 179,94 | 179,94 | 179,94 | 178,44 | - |
06 giu 2024 | 181,92 | 181,92 | 181,92 | 181,92 | 180,40 | - |
05 giu 2024 | 182,76 | 182,76 | 182,76 | 182,76 | 181,23 | - |
04 giu 2024 | 182,28 | 182,28 | 182,28 | 182,28 | 180,76 | - |
03 giu 2024 | 181,56 | 181,56 | 181,56 | 181,56 | 180,04 | - |
31 mag 2024 | 179,94 | 179,94 | 179,94 | 179,94 | 178,44 | - |
30 mag 2024 | 173,72 | 173,72 | 173,72 | 173,72 | 172,27 | - |
29 mag 2024 | 171,50 | 171,50 | 171,50 | 171,50 | 170,07 | - |
28 mag 2024 | 171,68 | 171,68 | 171,68 | 171,68 | 170,25 | - |
27 mag 2024 | 170,24 | 170,24 | 170,24 | 170,24 | 168,82 | - |
24 mag 2024 | 171,74 | 171,74 | 171,74 | 171,74 | 170,31 | - |
23 mag 2024 | 175,26 | 175,26 | 175,26 | 175,26 | 173,80 | - |
22 mag 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 175,78 | - |
21 mag 2024 | 176,54 | 176,54 | 176,54 | 176,54 | 175,07 | - |
20 mag 2024 | 178,64 | 178,64 | 178,64 | 178,64 | 177,15 | - |
17 mag 2024 | 178,82 | 178,82 | 178,82 | 178,82 | 177,33 | - |
16 mag 2024 | 180,04 | 180,04 | 180,04 | 180,04 | 178,54 | - |
15 mag 2024 | 177,88 | 177,88 | 177,88 | 177,88 | 176,39 | - |
14 mag 2024 | 172,00 | 172,00 | 172,00 | 172,00 | 170,56 | - |
13 mag 2024 | 172,14 | 172,14 | 172,14 | 170,22 | 168,80 | 58 |
10 mag 2024 | 171,26 | 171,26 | 171,26 | 171,26 | 169,83 | - |
09 mag 2024 | 173,44 | 173,44 | 173,44 | 173,44 | 171,99 | - |
08 mag 2024 | 168,06 | 168,06 | 168,06 | 168,06 | 166,66 | - |
07 mag 2024 | 167,86 | 167,86 | 167,86 | 167,86 | 166,46 | - |
06 mag 2024 | 165,60 | 165,60 | 165,60 | 165,60 | 164,22 | - |
03 mag 2024 | 168,82 | 168,82 | 168,82 | 168,82 | 167,41 | - |
02 mag 2024 | 165,62 | 165,62 | 165,62 | 165,62 | 164,24 | - |
30 apr 2024 | 161,84 | 161,84 | 161,84 | 161,84 | 160,49 | - |
29 apr 2024 | 162,36 | 162,36 | 162,36 | 162,36 | 161,00 | - |
26 apr 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 160,61 | - |
25 apr 2024 | 161,06 | 161,06 | 161,06 | 161,06 | 159,72 | - |
24 apr 2024 | 162,88 | 162,88 | 162,88 | 162,88 | 161,52 | - |
23 apr 2024 | 164,14 | 164,14 | 164,14 | 164,14 | 162,77 | - |
22 apr 2024 | 161,82 | 161,82 | 161,82 | 161,82 | 160,47 | - |
19 apr 2024 | 160,98 | 160,98 | 160,98 | 160,98 | 159,64 | - |
18 apr 2024 | 161,30 | 161,30 | 161,30 | 161,30 | 159,95 | - |
17 apr 2024 | 161,38 | 161,38 | 161,38 | 161,38 | 160,03 | - |
16 apr 2024 | 163,96 | 163,96 | 163,96 | 163,96 | 162,59 | - |
15 apr 2024 | 166,70 | 166,70 | 166,70 | 166,70 | 165,31 | - |
12 apr 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 166,58 | - |
11 apr 2024 | 167,24 | 167,24 | 167,24 | 167,24 | 165,84 | - |
11 apr 2024 | 1.507572 Dividendo |
10 apr 2024 | 171,16 | 171,16 | 171,16 | 171,16 | 168,24 | - |
09 apr 2024 | 176,72 | 176,72 | 176,72 | 176,72 | 173,70 | - |
08 apr 2024 | 174,10 | 174,10 | 174,10 | 174,10 | 171,13 | - |
05 apr 2024 | 176,04 | 176,04 | 176,04 | 176,04 | 173,03 | - |
04 apr 2024 | 177,70 | 177,70 | 177,70 | 177,70 | 174,66 | - |
03 apr 2024 | 176,32 | 176,32 | 176,32 | 176,32 | 173,31 | - |
02 apr 2024 | 179,64 | 179,64 | 179,64 | 179,64 | 176,57 | - |
28 mar 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 178,89 | - |
27 mar 2024 | 181,65 | 181,65 | 181,65 | 181,65 | 178,55 | - |
26 mar 2024 | 180,20 | 180,20 | 180,20 | 180,20 | 177,12 | - |
25 mar 2024 | 180,60 | 180,60 | 180,60 | 180,60 | 177,51 | - |
22 mar 2024 | 177,55 | 177,55 | 177,55 | 177,55 | 174,52 | - |
21 mar 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 175,94 | - |
20 mar 2024 | 180,15 | 180,15 | 180,15 | 180,15 | 177,07 | - |
19 mar 2024 | 180,60 | 180,60 | 180,60 | 180,60 | 177,51 | - |
18 mar 2024 | 181,80 | 181,80 | 181,80 | 181,80 | 178,69 | - |
15 mar 2024 | 181,70 | 181,70 | 181,70 | 181,70 | 178,60 | - |
14 mar 2024 | 181,80 | 181,80 | 181,80 | 181,80 | 178,69 | - |
13 mar 2024 | 185,85 | 185,85 | 185,85 | 185,85 | 182,67 | - |
12 mar 2024 | 185,60 | 185,60 | 185,60 | 185,60 | 182,43 | - |
11 mar 2024 | 188,50 | 188,50 | 188,50 | 188,50 | 185,28 | - |
08 mar 2024 | 189,45 | 189,45 | 189,45 | 189,45 | 186,21 | - |
07 mar 2024 | 188,10 | 188,10 | 188,10 | 188,10 | 184,89 | - |
06 mar 2024 | 188,95 | 188,95 | 188,95 | 188,95 | 185,72 | - |
05 mar 2024 | 190,30 | 190,30 | 190,30 | 190,30 | 187,05 | - |
04 mar 2024 | 187,50 | 187,50 | 187,50 | 187,50 | 184,30 | - |
01 mar 2024 | 183,95 | 183,95 | 183,95 | 183,95 | 180,81 | - |
29 feb 2024 | 183,85 | 183,85 | 183,85 | 183,85 | 180,71 | - |
28 feb 2024 | 174,60 | 174,60 | 174,60 | 174,60 | 171,62 | - |
27 feb 2024 | 167,70 | 167,70 | 167,70 | 167,70 | 164,83 | - |
26 feb 2024 | 173,70 | 173,70 | 173,70 | 173,70 | 170,73 | - |
23 feb 2024 | 176,05 | 176,05 | 176,05 | 176,05 | 173,04 | - |
22 feb 2024 | 172,70 | 172,70 | 172,70 | 172,70 | 169,75 | - |
21 feb 2024 | 173,20 | 173,20 | 173,20 | 173,20 | 170,24 | - |
20 feb 2024 | 173,85 | 173,85 | 173,85 | 173,85 | 170,88 | - |
19 feb 2024 | 173,45 | 173,45 | 173,45 | 173,45 | 170,49 | - |
16 feb 2024 | 173,25 | 173,25 | 173,25 | 173,25 | 170,29 | - |
15 feb 2024 | 174,75 | 174,75 | 174,75 | 174,75 | 171,76 | - |
14 feb 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 173,78 | - |
13 feb 2024 | 174,45 | 174,45 | 174,45 | 174,45 | 171,47 | - |
12 feb 2024 | 180,15 | 180,15 | 180,15 | 180,15 | 177,07 | - |
09 feb 2024 | 178,15 | 178,15 | 178,15 | 178,15 | 175,11 | - |
08 feb 2024 | 178,10 | 178,10 | 178,10 | 178,10 | 175,06 | - |
07 feb 2024 | 177,25 | 177,25 | 177,25 | 177,25 | 174,22 | - |
06 feb 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 175,89 | - |
05 feb 2024 | 176,75 | 176,75 | 176,75 | 176,75 | 173,73 | - |
02 feb 2024 | 177,55 | 177,55 | 177,55 | 177,55 | 174,52 | - |
*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...