Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
03 lug 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 155,00 | - |
02 lug 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 151,20 | - |
01 lug 2024 | 152,45 | 152,45 | 152,45 | 152,45 | 152,45 | - |
28 giu 2024 | 149,80 | 149,80 | 149,80 | 149,80 | 149,80 | - |
27 giu 2024 | 150,90 | 150,90 | 150,90 | 150,90 | 150,90 | - |
26 giu 2024 | 151,85 | 151,85 | 151,85 | 151,85 | 151,85 | - |
25 giu 2024 | 154,75 | 154,75 | 154,75 | 154,75 | 154,75 | - |
24 giu 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 158,25 | - |
21 giu 2024 | 156,95 | 156,95 | 156,95 | 156,95 | 156,95 | - |
20 giu 2024 | 157,65 | 157,65 | 157,65 | 157,65 | 157,65 | - |
19 giu 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,40 | - |
18 giu 2024 | 153,60 | 153,60 | 153,60 | 153,60 | 153,60 | - |
17 giu 2024 | 151,00 | 151,00 | 150,50 | 152,05 | 152,05 | 16 |
14 giu 2024 | 150,50 | 150,50 | 150,50 | 150,50 | 150,50 | - |
13 giu 2024 | 165,00 | 165,00 | 165,00 | 161,10 | 161,10 | 20 |
12 giu 2024 | 163,45 | 163,45 | 163,45 | 163,45 | 163,45 | - |
11 giu 2024 | 165,15 | 165,15 | 165,15 | 165,15 | 165,15 | 3 |
10 giu 2024 | 165,60 | 169,30 | 165,60 | 169,80 | 169,80 | 81 |
07 giu 2024 | 174,15 | 174,15 | 174,15 | 173,45 | 173,45 | 3 |
06 giu 2024 | 169,00 | 169,00 | 169,00 | 171,80 | 171,80 | 40 |
05 giu 2024 | 168,35 | 168,35 | 168,35 | 168,35 | 168,35 | - |
04 giu 2024 | 166,90 | 166,90 | 166,90 | 166,90 | 166,90 | - |
03 giu 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 167,50 | - |
31 mag 2024 | 165,10 | 165,10 | 165,10 | 167,05 | 167,05 | 1 |
30 mag 2024 | 165,30 | 165,30 | 165,30 | 164,85 | 164,85 | 45 |
29 mag 2024 | 164,00 | 164,00 | 164,00 | 164,00 | 164,00 | - |
28 mag 2024 | 163,95 | 163,95 | 163,95 | 163,95 | 163,95 | - |
27 mag 2024 | 167,25 | 167,25 | 167,25 | 167,25 | 167,25 | - |
24 mag 2024 | 165,50 | 165,50 | 165,50 | 166,25 | 166,25 | 20 |
23 mag 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 167,50 | 20 |
22 mag 2024 | 166,55 | 166,55 | 166,55 | 165,55 | 165,55 | 2 |
21 mag 2024 | 167,60 | 167,60 | 167,60 | 167,60 | 167,60 | - |
21 mag 2024 | 2.6 Dividendo |
20 mag 2024 | 168,85 | 168,85 | 168,85 | 168,85 | 166,25 | - |
17 mag 2024 | 166,75 | 166,75 | 166,75 | 166,75 | 164,18 | - |
16 mag 2024 | 167,35 | 167,35 | 167,35 | 167,35 | 164,77 | - |
15 mag 2024 | 165,30 | 165,30 | 165,30 | 165,75 | 163,20 | 20 |
14 mag 2024 | 164,50 | 164,50 | 164,50 | 164,55 | 162,02 | 3 |
13 mag 2024 | 166,20 | 166,20 | 166,20 | 165,75 | 163,20 | 25 |
10 mag 2024 | 168,15 | 168,15 | 168,15 | 167,70 | 165,12 | 18 |
09 mag 2024 | 168,35 | 168,35 | 168,35 | 168,35 | 165,76 | - |
08 mag 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 162,26 | - |
07 mag 2024 | 163,55 | 163,55 | 163,55 | 163,55 | 161,03 | - |
06 mag 2024 | 163,90 | 163,90 | 162,60 | 163,60 | 161,08 | 63 |
03 mag 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 159,11 | - |
02 mag 2024 | 159,20 | 159,20 | 159,20 | 158,25 | 155,81 | 38 |
30 apr 2024 | 158,15 | 158,15 | 158,15 | 158,15 | 155,71 | - |
29 apr 2024 | 157,90 | 157,90 | 157,90 | 158,40 | 155,96 | 2 |
26 apr 2024 | 155,95 | 155,95 | 155,95 | 158,90 | 156,45 | 50 |
25 apr 2024 | 156,65 | 156,65 | 156,65 | 156,65 | 154,24 | - |
24 apr 2024 | 159,90 | 159,90 | 159,90 | 159,90 | 157,44 | - |
23 apr 2024 | 158,90 | 158,90 | 158,90 | 158,90 | 156,45 | - |
22 apr 2024 | 157,05 | 157,05 | 157,05 | 157,05 | 154,63 | - |
19 apr 2024 | 155,35 | 155,35 | 155,35 | 155,35 | 152,96 | - |
18 apr 2024 | 155,15 | 155,15 | 155,15 | 155,15 | 152,76 | - |
17 apr 2024 | 157,85 | 157,85 | 157,85 | 157,85 | 155,42 | - |
16 apr 2024 | 158,40 | 158,40 | 158,40 | 158,40 | 155,96 | - |
15 apr 2024 | 160,05 | 160,05 | 160,05 | 160,05 | 157,59 | - |
12 apr 2024 | 158,75 | 158,75 | 158,75 | 158,75 | 156,31 | - |
11 apr 2024 | 156,35 | 156,35 | 156,35 | 156,35 | 153,94 | - |
10 apr 2024 | 153,55 | 155,80 | 153,55 | 155,80 | 153,40 | 13 |
09 apr 2024 | 155,80 | 155,80 | 155,80 | 155,05 | 152,66 | 1 |
08 apr 2024 | 162,25 | 162,25 | 162,25 | 162,25 | 159,75 | - |
05 apr 2024 | 158,70 | 158,70 | 158,70 | 158,70 | 156,26 | - |
04 apr 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 155,81 | - |
03 apr 2024 | 159,20 | 159,20 | 159,20 | 159,20 | 156,75 | - |
02 apr 2024 | 159,65 | 159,65 | 159,65 | 156,50 | 154,09 | 25 |
28 mar 2024 | 163,00 | 163,00 | 158,65 | 158,60 | 156,16 | 100 |
27 mar 2024 | 160,45 | 162,35 | 160,45 | 159,15 | 156,70 | 32 |
26 mar 2024 | 161,15 | 161,15 | 161,15 | 161,15 | 158,67 | - |
25 mar 2024 | 160,70 | 160,70 | 160,70 | 160,70 | 158,23 | - |
22 mar 2024 | 157,40 | 157,40 | 157,40 | 157,40 | 154,98 | - |
21 mar 2024 | 154,65 | 154,65 | 154,65 | 154,75 | 152,37 | 30 |
20 mar 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 150,59 | - |
19 mar 2024 | 150,40 | 150,40 | 150,40 | 151,25 | 148,92 | 20 |
18 mar 2024 | 148,70 | 148,70 | 148,70 | 148,50 | 146,21 | 19 |
15 mar 2024 | 146,75 | 146,75 | 146,75 | 146,75 | 144,49 | - |
14 mar 2024 | 146,30 | 146,30 | 146,30 | 146,10 | 143,85 | 10 |
13 mar 2024 | 144,10 | 144,10 | 144,10 | 144,10 | 141,88 | - |
12 mar 2024 | 142,60 | 142,60 | 142,60 | 142,60 | 140,40 | - |
11 mar 2024 | 142,10 | 142,10 | 142,10 | 141,25 | 139,07 | 10 |
08 mar 2024 | 143,40 | 143,40 | 143,40 | 143,40 | 141,19 | - |
07 mar 2024 | 145,85 | 145,85 | 145,85 | 146,25 | 144,00 | 1 |
06 mar 2024 | 148,65 | 148,65 | 147,25 | 147,05 | 144,79 | 22 |
05 mar 2024 | 149,40 | 150,50 | 149,40 | 151,25 | 148,92 | 14 |
04 mar 2024 | 136,95 | 136,95 | 136,95 | 137,85 | 135,73 | 1 |
01 mar 2024 | 137,15 | 137,15 | 137,15 | 135,80 | 133,71 | 15 |
29 feb 2024 | 136,65 | 136,65 | 136,65 | 136,65 | 134,55 | - |
28 feb 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 134,50 | - |
27 feb 2024 | 137,20 | 137,20 | 137,20 | 137,20 | 135,09 | - |
26 feb 2024 | 139,20 | 139,20 | 139,20 | 139,20 | 137,06 | - |
23 feb 2024 | 135,70 | 135,70 | 135,70 | 135,70 | 133,61 | - |
22 feb 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 131,99 | - |
21 feb 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 132,08 | - |
20 feb 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 133,41 | - |
19 feb 2024 | 133,95 | 133,95 | 133,95 | 133,95 | 131,89 | - |
16 feb 2024 | 140,60 | 140,60 | 140,60 | 140,60 | 138,44 | - |
15 feb 2024 | 140,20 | 140,20 | 140,20 | 140,20 | 138,04 | - |
14 feb 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 135,58 | - |
*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...