Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 182,52 | 182,52 | 182,52 | 182,52 | 182,52 | - |
20 giu 2024 | 183,74 | 183,74 | 183,74 | 183,74 | 183,74 | - |
19 giu 2024 | 184,58 | 184,58 | 184,58 | 184,58 | 184,58 | - |
18 giu 2024 | 183,26 | 183,26 | 183,26 | 183,26 | 183,26 | - |
17 giu 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 181,50 | - |
14 giu 2024 | 181,94 | 181,94 | 181,94 | 181,94 | 181,94 | - |
13 giu 2024 | 179,10 | 179,10 | 179,10 | 179,10 | 179,10 | - |
12 giu 2024 | 177,52 | 177,52 | 177,52 | 177,52 | 177,52 | - |
11 giu 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 182,00 | - |
10 giu 2024 | 186,72 | 186,72 | 186,72 | 185,48 | 185,48 | 11 |
07 giu 2024 | 185,22 | 185,22 | 185,22 | 185,22 | 185,22 | - |
06 giu 2024 | 180,92 | 180,92 | 180,92 | 180,92 | 180,92 | - |
05 giu 2024 | 182,24 | 182,24 | 182,24 | 182,24 | 182,24 | - |
04 giu 2024 | 182,94 | 182,94 | 182,94 | 182,94 | 182,94 | - |
03 giu 2024 | 184,46 | 184,46 | 184,46 | 184,46 | 184,46 | - |
31 mag 2024 | 184,10 | 184,10 | 184,10 | 184,10 | 184,10 | - |
30 mag 2024 | 184,20 | 184,20 | 184,20 | 184,20 | 184,20 | - |
29 mag 2024 | 182,96 | 182,96 | 182,96 | 182,96 | 182,96 | - |
28 mag 2024 | 183,74 | 183,74 | 183,74 | 183,74 | 183,74 | - |
27 mag 2024 | 186,30 | 186,30 | 186,30 | 186,30 | 186,30 | - |
24 mag 2024 | 184,06 | 184,06 | 184,06 | 184,06 | 184,06 | - |
23 mag 2024 | 182,72 | 182,72 | 182,72 | 182,72 | 182,72 | - |
22 mag 2024 | 183,56 | 183,56 | 183,56 | 183,56 | 183,56 | - |
21 mag 2024 | 182,68 | 182,68 | 182,68 | 182,68 | 182,68 | - |
20 mag 2024 | 191,90 | 192,86 | 191,90 | 187,92 | 187,92 | 250 |
17 mag 2024 | 187,84 | 187,84 | 187,84 | 187,84 | 187,84 | - |
16 mag 2024 | 187,62 | 187,62 | 187,62 | 187,62 | 187,62 | - |
15 mag 2024 | 184,94 | 184,94 | 184,94 | 184,94 | 184,94 | - |
14 mag 2024 | 185,12 | 185,12 | 185,12 | 185,12 | 185,12 | - |
13 mag 2024 | 184,30 | 184,30 | 184,30 | 184,30 | 184,30 | - |
10 mag 2024 | 184,52 | 184,52 | 184,52 | 184,52 | 184,52 | - |
09 mag 2024 | 182,48 | 182,48 | 182,48 | 182,48 | 182,48 | - |
08 mag 2024 | 179,50 | 179,50 | 179,50 | 179,50 | 179,50 | - |
07 mag 2024 | 178,72 | 178,72 | 178,72 | 178,72 | 178,72 | - |
06 mag 2024 | 176,26 | 176,26 | 176,26 | 176,26 | 176,26 | - |
03 mag 2024 | 176,86 | 176,86 | 176,86 | 176,86 | 176,86 | - |
02 mag 2024 | 178,24 | 178,24 | 178,24 | 178,24 | 178,24 | - |
30 apr 2024 | 181,14 | 181,14 | 181,14 | 181,14 | 181,14 | - |
29 apr 2024 | 180,90 | 180,90 | 180,90 | 180,90 | 180,90 | - |
26 apr 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 181,00 | - |
25 apr 2024 | 180,28 | 180,28 | 180,28 | 180,28 | 180,28 | - |
24 apr 2024 | 178,76 | 178,76 | 178,76 | 178,76 | 178,76 | - |
23 apr 2024 | 176,72 | 176,76 | 176,72 | 179,26 | 179,26 | 26 |
22 apr 2024 | 175,54 | 175,54 | 175,54 | 175,54 | 175,54 | - |
19 apr 2024 | 171,62 | 171,62 | 171,62 | 171,62 | 171,62 | - |
18 apr 2024 | 171,86 | 171,86 | 171,86 | 171,86 | 171,86 | - |
17 apr 2024 | 169,08 | 169,08 | 169,08 | 169,08 | 169,08 | - |
16 apr 2024 | 169,74 | 169,74 | 169,74 | 169,74 | 169,74 | - |
15 apr 2024 | 173,06 | 173,06 | 173,06 | 173,06 | 173,06 | - |
12 apr 2024 | 186,54 | 186,54 | 175,86 | 173,36 | 173,36 | 12 |
11 apr 2024 | 181,28 | 181,28 | 181,28 | 181,28 | 181,28 | - |
10 apr 2024 | 182,24 | 182,24 | 182,24 | 182,24 | 182,24 | - |
09 apr 2024 | 180,32 | 180,32 | 180,32 | 180,32 | 180,32 | - |
08 apr 2024 | 182,74 | 182,74 | 182,74 | 182,74 | 182,74 | - |
05 apr 2024 | 181,76 | 181,76 | 181,76 | 181,76 | 181,76 | - |
04 apr 2024 | 184,44 | 184,44 | 184,44 | 183,14 | 183,14 | 5 |
04 apr 2024 | 1.06191 Dividendo |
03 apr 2024 | 183,02 | 183,02 | 183,02 | 183,02 | 181,96 | - |
02 apr 2024 | 185,00 | 186,98 | 185,00 | 184,62 | 183,55 | 36 |
28 mar 2024 | 184,90 | 184,90 | 184,90 | 184,90 | 183,83 | - |
27 mar 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 180,45 | - |
26 mar 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 179,95 | - |
25 mar 2024 | 184,90 | 184,90 | 182,80 | 180,50 | 179,45 | 49 |
22 mar 2024 | 182,60 | 182,60 | 182,60 | 182,60 | 181,54 | - |
21 mar 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 181,64 | - |
20 mar 2024 | 179,80 | 179,80 | 179,80 | 179,80 | 178,76 | - |
19 mar 2024 | 177,80 | 177,80 | 177,80 | 177,80 | 176,77 | - |
18 mar 2024 | 179,00 | 179,00 | 176,00 | 176,30 | 175,28 | 100 |
15 mar 2024 | 174,50 | 174,50 | 174,50 | 174,50 | 173,49 | - |
14 mar 2024 | 174,30 | 174,30 | 174,30 | 174,00 | 172,99 | 2 |
13 mar 2024 | 174,90 | 174,90 | 174,90 | 174,90 | 173,89 | - |
12 mar 2024 | 173,70 | 173,70 | 173,70 | 173,70 | 172,69 | - |
11 mar 2024 | 171,20 | 171,20 | 171,20 | 171,20 | 170,21 | - |
08 mar 2024 | 172,90 | 172,90 | 172,90 | 172,90 | 171,90 | - |
07 mar 2024 | 172,30 | 172,30 | 172,30 | 172,30 | 171,30 | - |
06 mar 2024 | 174,00 | 174,00 | 174,00 | 174,00 | 172,99 | - |
05 mar 2024 | 173,40 | 173,40 | 173,40 | 173,40 | 172,39 | - |
04 mar 2024 | 171,50 | 171,50 | 171,40 | 171,60 | 170,60 | 40 |
01 mar 2024 | 171,50 | 171,50 | 171,50 | 171,50 | 170,50 | - |
29 feb 2024 | 170,90 | 170,90 | 170,90 | 170,90 | 169,91 | - |
28 feb 2024 | 170,60 | 170,60 | 170,60 | 170,60 | 169,61 | - |
27 feb 2024 | 168,70 | 168,70 | 168,70 | 168,40 | 167,42 | 9 |
26 feb 2024 | 169,10 | 169,10 | 169,10 | 169,10 | 168,12 | - |
23 feb 2024 | 170,30 | 170,30 | 170,30 | 170,30 | 169,31 | - |
22 feb 2024 | 168,80 | 168,80 | 168,80 | 168,80 | 167,82 | - |
21 feb 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 165,04 | - |
20 feb 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 165,43 | - |
19 feb 2024 | 165,40 | 165,40 | 165,40 | 167,50 | 166,53 | 10 |
16 feb 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 165,04 | - |
15 feb 2024 | 164,80 | 165,80 | 164,80 | 165,80 | 164,84 | 23 |
14 feb 2024 | 163,10 | 163,10 | 163,10 | 163,10 | 162,15 | - |
13 feb 2024 | 163,10 | 163,10 | 163,10 | 163,10 | 162,15 | - |
12 feb 2024 | 163,50 | 163,50 | 163,50 | 163,50 | 162,55 | - |
09 feb 2024 | 161,70 | 161,70 | 161,70 | 161,70 | 160,76 | - |
08 feb 2024 | 162,20 | 162,20 | 162,20 | 161,40 | 160,46 | 100 |
07 feb 2024 | 162,10 | 162,10 | 162,10 | 162,10 | 161,16 | - |
06 feb 2024 | 162,90 | 162,90 | 162,90 | 162,90 | 161,95 | - |
05 feb 2024 | 161,80 | 161,80 | 161,80 | 162,20 | 161,26 | 31 |
02 feb 2024 | 161,80 | 161,80 | 161,80 | 161,80 | 160,86 | - |
01 feb 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 157,88 | - |
*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...