Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 170,76 | 170,76 | 170,76 | 170,76 | 170,76 | - |
26 giu 2024 | 165,32 | 165,32 | 165,32 | 165,32 | 165,32 | - |
25 giu 2024 | 162,06 | 162,06 | 162,06 | 162,06 | 162,06 | - |
24 giu 2024 | 164,00 | 164,00 | 164,00 | 167,10 | 167,10 | 100 |
21 giu 2024 | 164,50 | 165,30 | 164,50 | 165,08 | 165,08 | 135 |
20 giu 2024 | 162,44 | 162,44 | 162,44 | 161,82 | 161,82 | 100 |
19 giu 2024 | 162,44 | 162,44 | 162,44 | 162,44 | 162,44 | - |
18 giu 2024 | 162,94 | 162,94 | 162,94 | 162,94 | 162,94 | - |
17 giu 2024 | 167,48 | 167,48 | 167,48 | 167,48 | 167,48 | - |
14 giu 2024 | 167,50 | 167,50 | 167,50 | 166,34 | 166,34 | 100 |
13 giu 2024 | 170,00 | 170,00 | 170,00 | 167,54 | 167,54 | 18 |
12 giu 2024 | 172,72 | 172,72 | 172,72 | 169,04 | 169,04 | 50 |
11 giu 2024 | 173,64 | 173,64 | 173,64 | 173,64 | 173,64 | - |
10 giu 2024 | 175,90 | 175,90 | 175,90 | 176,88 | 176,88 | 30 |
07 giu 2024 | 176,84 | 176,84 | 176,84 | 176,84 | 176,84 | - |
06 giu 2024 | 173,20 | 173,20 | 173,20 | 173,20 | 173,20 | - |
05 giu 2024 | 173,52 | 173,52 | 173,52 | 173,52 | 173,52 | - |
04 giu 2024 | 170,72 | 170,72 | 170,72 | 170,72 | 170,72 | - |
03 giu 2024 | 168,42 | 168,42 | 168,42 | 168,42 | 168,42 | - |
31 mag 2024 | 160,56 | 160,56 | 160,56 | 160,56 | 160,56 | - |
30 mag 2024 | 160,00 | 160,00 | 160,00 | 159,92 | 159,92 | 70 |
29 mag 2024 | 160,98 | 160,98 | 160,98 | 160,98 | 160,98 | - |
28 mag 2024 | 161,36 | 161,36 | 161,36 | 161,06 | 161,06 | 8 |
27 mag 2024 | 161,34 | 161,34 | 161,34 | 161,34 | 161,34 | - |
24 mag 2024 | 160,14 | 160,14 | 160,14 | 160,14 | 160,14 | - |
23 mag 2024 | 160,92 | 160,92 | 160,92 | 160,92 | 160,92 | - |
22 mag 2024 | 170,82 | 170,82 | 170,82 | 170,82 | 170,82 | - |
21 mag 2024 | 170,42 | 170,42 | 170,42 | 170,42 | 170,42 | - |
20 mag 2024 | 173,16 | 173,16 | 173,16 | 173,16 | 173,16 | - |
17 mag 2024 | 167,00 | 167,00 | 167,00 | 167,00 | 167,00 | - |
16 mag 2024 | 168,36 | 168,36 | 168,36 | 168,36 | 168,36 | - |
15 mag 2024 | 162,82 | 162,82 | 162,82 | 162,82 | 162,82 | - |
14 mag 2024 | 168,38 | 168,38 | 168,38 | 168,38 | 168,38 | - |
13 mag 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 166,12 | - |
10 mag 2024 | 166,54 | 166,54 | 166,54 | 166,54 | 166,54 | - |
09 mag 2024 | 166,44 | 166,44 | 166,44 | 167,92 | 167,92 | 5 |
08 mag 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,64 | - |
07 mag 2024 | 164,60 | 164,60 | 164,60 | 164,60 | 164,60 | - |
06 mag 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
03 mag 2024 | 166,50 | 166,50 | 166,50 | 166,08 | 166,08 | 100 |
02 mag 2024 | 164,90 | 164,90 | 164,90 | 164,90 | 164,90 | - |
30 apr 2024 | 162,18 | 162,18 | 162,18 | 162,18 | 162,18 | - |
29 apr 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
26 apr 2024 | 155,86 | 155,86 | 155,86 | 155,86 | 155,86 | - |
25 apr 2024 | 152,00 | 152,00 | 150,90 | 150,90 | 150,90 | 400 |
24 apr 2024 | 158,08 | 158,08 | 158,08 | 158,08 | 158,08 | - |
23 apr 2024 | 158,16 | 158,16 | 158,16 | 158,16 | 158,16 | - |
22 apr 2024 | 159,52 | 159,52 | 159,52 | 159,52 | 159,52 | - |
19 apr 2024 | 160,62 | 160,62 | 160,62 | 160,62 | 160,62 | - |
18 apr 2024 | 160,72 | 160,72 | 160,72 | 160,72 | 160,72 | - |
17 apr 2024 | 158,58 | 158,58 | 158,58 | 158,58 | 158,58 | - |
16 apr 2024 | 158,74 | 158,74 | 158,74 | 158,74 | 158,74 | - |
15 apr 2024 | 160,20 | 160,20 | 160,20 | 159,88 | 159,88 | 5 |
12 apr 2024 | 160,98 | 160,98 | 160,98 | 160,98 | 160,98 | - |
11 apr 2024 | 161,42 | 161,42 | 161,42 | 160,90 | 160,90 | 10 |
10 apr 2024 | 164,60 | 164,64 | 163,84 | 161,92 | 161,92 | 69 |
09 apr 2024 | 168,22 | 168,22 | 168,22 | 167,00 | 167,00 | 12 |
08 apr 2024 | 169,40 | 169,40 | 169,40 | 168,34 | 168,34 | 12 |
05 apr 2024 | 169,56 | 171,28 | 169,00 | 169,84 | 169,84 | 180 |
04 apr 2024 | 171,52 | 171,52 | 171,52 | 171,52 | 171,52 | - |
03 apr 2024 | 175,14 | 175,14 | 174,90 | 173,24 | 173,24 | 110 |
02 apr 2024 | 184,00 | 184,00 | 176,52 | 175,14 | 175,14 | 27 |
28 mar 2024 | 178,00 | 178,00 | 178,00 | 178,00 | 178,00 | - |
27 mar 2024 | 174,46 | 174,46 | 174,46 | 176,08 | 176,08 | 11 |
26 mar 2024 | 179,00 | 179,00 | 179,00 | 174,18 | 174,18 | 10 |
25 mar 2024 | 176,28 | 181,92 | 176,28 | 177,22 | 177,22 | 130 |
22 mar 2024 | 175,16 | 176,70 | 175,16 | 175,82 | 175,82 | 31 |
21 mar 2024 | 174,36 | 174,54 | 174,10 | 173,46 | 173,46 | 181 |
20 mar 2024 | 168,00 | 169,62 | 166,30 | 170,96 | 170,96 | 279 |
19 mar 2024 | 166,36 | 166,36 | 166,06 | 166,30 | 166,30 | 109 |
18 mar 2024 | 168,00 | 168,00 | 165,40 | 166,08 | 166,08 | 121 |
15 mar 2024 | 166,94 | 168,44 | 166,44 | 168,40 | 168,40 | 90 |
14 mar 2024 | 169,00 | 169,00 | 167,10 | 167,44 | 167,44 | 166 |
13 mar 2024 | 168,70 | 169,74 | 167,74 | 168,04 | 168,04 | 127 |
12 mar 2024 | 174,50 | 174,50 | 168,70 | 168,70 | 168,70 | 245 |
11 mar 2024 | 179,86 | 179,86 | 174,50 | 175,62 | 175,62 | 164 |
08 mar 2024 | 183,70 | 183,70 | 183,70 | 184,28 | 184,28 | 25 |
07 mar 2024 | 185,06 | 185,06 | 185,06 | 185,00 | 185,00 | 5 |
06 mar 2024 | 184,52 | 184,52 | 184,52 | 184,22 | 184,22 | 15 |
05 mar 2024 | 184,30 | 184,30 | 184,30 | 184,62 | 184,62 | 25 |
04 mar 2024 | 183,70 | 183,70 | 183,70 | 184,52 | 184,52 | 5 |
01 mar 2024 | 185,30 | 185,30 | 185,30 | 185,30 | 185,30 | - |
29 feb 2024 | 188,50 | 188,50 | 188,50 | 188,44 | 188,44 | 16 |
28 feb 2024 | 190,42 | 190,42 | 190,42 | 190,42 | 190,42 | - |
27 feb 2024 | 185,14 | 185,14 | 185,14 | 185,14 | 185,14 | - |
26 feb 2024 | 184,76 | 184,86 | 184,76 | 185,18 | 185,18 | 18 |
23 feb 2024 | 186,58 | 186,58 | 186,16 | 186,02 | 186,02 | 21 |
22 feb 2024 | 186,10 | 186,10 | 186,10 | 186,10 | 186,10 | - |
21 feb 2024 | 188,18 | 188,18 | 188,18 | 187,42 | 187,42 | 3 |
20 feb 2024 | 188,74 | 188,74 | 188,74 | 188,74 | 188,74 | - |
19 feb 2024 | 190,02 | 190,02 | 190,02 | 189,32 | 189,32 | 10 |
16 feb 2024 | 189,00 | 189,00 | 189,00 | 189,18 | 189,18 | 30 |
15 feb 2024 | 189,56 | 189,56 | 189,56 | 189,70 | 189,70 | 16 |
14 feb 2024 | 190,20 | 190,20 | 190,20 | 190,20 | 190,20 | - |
13 feb 2024 | 191,96 | 191,96 | 191,96 | 191,96 | 191,96 | - |
12 feb 2024 | 194,10 | 194,10 | 194,10 | 194,54 | 194,54 | 258 |
09 feb 2024 | 195,42 | 195,42 | 195,42 | 193,36 | 193,36 | 31 |
08 feb 2024 | 195,12 | 195,12 | 195,12 | 195,12 | 195,12 | - |
07 feb 2024 | 193,96 | 193,96 | 193,96 | 198,78 | 198,78 | 18 |
06 feb 2024 | 194,08 | 194,08 | 194,08 | 194,08 | 194,08 | 25 |
*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...