Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 162,86 | 162,86 | 162,86 | 162,86 | 162,86 | - |
20 giu 2024 | 164,80 | 164,80 | 164,80 | 164,80 | 164,80 | - |
19 giu 2024 | 159,20 | 159,20 | 159,20 | 159,20 | 159,20 | - |
18 giu 2024 | 160,54 | 160,54 | 160,54 | 160,54 | 160,54 | - |
17 giu 2024 | 159,52 | 159,52 | 159,52 | 159,52 | 159,52 | - |
14 giu 2024 | 158,28 | 158,28 | 158,28 | 158,28 | 158,28 | - |
13 giu 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 157,32 | - |
12 giu 2024 | 155,66 | 155,66 | 155,66 | 155,66 | 155,66 | - |
11 giu 2024 | 162,68 | 162,68 | 162,68 | 162,68 | 162,68 | - |
10 giu 2024 | 163,22 | 163,22 | 163,22 | 163,22 | 163,22 | - |
07 giu 2024 | 163,68 | 163,68 | 163,68 | 163,68 | 163,68 | - |
06 giu 2024 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | - |
05 giu 2024 | 160,46 | 160,46 | 160,46 | 160,46 | 160,46 | - |
04 giu 2024 | 160,76 | 160,76 | 160,76 | 160,76 | 160,76 | - |
03 giu 2024 | 160,24 | 160,24 | 160,24 | 160,24 | 160,24 | - |
31 mag 2024 | 161,24 | 161,24 | 161,24 | 161,24 | 161,24 | - |
30 mag 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 158,72 | - |
29 mag 2024 | 161,26 | 161,26 | 161,26 | 161,26 | 161,26 | - |
28 mag 2024 | 165,26 | 165,26 | 165,26 | 165,26 | 165,26 | - |
27 mag 2024 | 165,16 | 165,16 | 165,16 | 165,16 | 165,16 | - |
24 mag 2024 | 163,12 | 163,12 | 163,12 | 163,12 | 163,12 | - |
23 mag 2024 | 163,60 | 163,60 | 163,60 | 163,60 | 163,60 | - |
22 mag 2024 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | - |
21 mag 2024 | 164,62 | 164,62 | 164,62 | 164,62 | 164,62 | - |
20 mag 2024 | 163,26 | 163,26 | 163,26 | 163,26 | 163,26 | - |
17 mag 2024 | 163,56 | 163,56 | 163,56 | 163,56 | 163,56 | - |
16 mag 2024 | 161,02 | 161,02 | 161,02 | 161,02 | 161,02 | - |
15 mag 2024 | 158,94 | 158,94 | 158,94 | 158,94 | 158,94 | - |
15 mag 2024 | 0.76263 Dividendo |
14 mag 2024 | 158,18 | 158,18 | 158,18 | 158,18 | 157,42 | - |
13 mag 2024 | 165,26 | 165,26 | 165,26 | 165,26 | 164,46 | - |
10 mag 2024 | 167,44 | 167,44 | 167,44 | 167,44 | 166,63 | - |
09 mag 2024 | 170,02 | 170,02 | 170,02 | 170,02 | 169,20 | - |
08 mag 2024 | 171,96 | 171,96 | 171,96 | 168,86 | 168,05 | 3 |
07 mag 2024 | 168,68 | 168,68 | 168,68 | 168,68 | 167,87 | - |
06 mag 2024 | 170,30 | 170,30 | 170,30 | 170,30 | 169,48 | - |
03 mag 2024 | 167,88 | 167,88 | 167,88 | 167,88 | 167,07 | - |
02 mag 2024 | 170,32 | 170,32 | 170,32 | 170,32 | 169,50 | - |
30 apr 2024 | 176,22 | 176,22 | 176,22 | 176,22 | 175,37 | - |
29 apr 2024 | 187,10 | 187,10 | 187,10 | 187,10 | 186,20 | - |
26 apr 2024 | 184,48 | 184,48 | 184,48 | 184,48 | 183,59 | - |
25 apr 2024 | 185,54 | 185,54 | 185,54 | 185,54 | 184,65 | - |
24 apr 2024 | 185,42 | 185,42 | 185,42 | 185,42 | 184,53 | - |
23 apr 2024 | 184,90 | 184,90 | 184,90 | 184,90 | 184,01 | - |
22 apr 2024 | 185,38 | 185,38 | 185,38 | 185,38 | 184,49 | - |
19 apr 2024 | 184,36 | 184,36 | 184,36 | 184,36 | 183,47 | - |
18 apr 2024 | 185,74 | 185,74 | 185,74 | 185,74 | 184,84 | - |
17 apr 2024 | 191,96 | 191,96 | 191,96 | 191,96 | 191,03 | - |
16 apr 2024 | 191,32 | 191,32 | 191,32 | 191,32 | 190,40 | - |
15 apr 2024 | 194,84 | 194,84 | 194,84 | 194,84 | 193,90 | - |
12 apr 2024 | 198,82 | 198,82 | 198,82 | 198,82 | 197,86 | - |
11 apr 2024 | 196,34 | 196,34 | 196,34 | 196,34 | 195,39 | - |
10 apr 2024 | 197,72 | 197,72 | 197,72 | 197,72 | 196,77 | - |
09 apr 2024 | 194,28 | 194,28 | 194,28 | 194,28 | 193,34 | - |
08 apr 2024 | 200,35 | 200,35 | 200,35 | 200,35 | 199,38 | - |
05 apr 2024 | 203,05 | 203,05 | 203,05 | 203,05 | 202,07 | - |
04 apr 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 199,63 | - |
03 apr 2024 | 200,00 | 200,00 | 200,00 | 200,00 | 199,04 | - |
02 apr 2024 | 191,74 | 191,74 | 191,74 | 191,74 | 190,82 | - |
28 mar 2024 | 184,58 | 184,58 | 184,58 | 184,58 | 183,69 | - |
27 mar 2024 | 181,48 | 181,48 | 181,48 | 181,48 | 180,61 | - |
26 mar 2024 | 183,44 | 183,44 | 183,44 | 183,44 | 182,56 | - |
25 mar 2024 | 185,90 | 185,90 | 185,90 | 185,90 | 185,00 | - |
22 mar 2024 | 183,92 | 183,92 | 183,92 | 183,92 | 183,03 | - |
21 mar 2024 | 182,78 | 182,78 | 182,78 | 182,78 | 181,90 | - |
20 mar 2024 | 180,90 | 180,90 | 180,90 | 180,90 | 180,03 | - |
19 mar 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 179,13 | - |
18 mar 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 178,14 | - |
15 mar 2024 | 178,44 | 178,44 | 178,44 | 178,44 | 177,58 | - |
14 mar 2024 | 174,54 | 174,54 | 174,54 | 174,54 | 173,70 | - |
13 mar 2024 | 170,86 | 170,86 | 170,86 | 170,86 | 170,04 | - |
12 mar 2024 | 166,72 | 166,72 | 166,72 | 166,72 | 165,92 | - |
11 mar 2024 | 164,24 | 164,24 | 164,24 | 164,24 | 163,45 | - |
08 mar 2024 | 163,42 | 163,42 | 163,42 | 163,42 | 162,63 | - |
07 mar 2024 | 164,52 | 164,52 | 164,52 | 164,52 | 163,73 | - |
06 mar 2024 | 161,94 | 161,94 | 161,94 | 161,94 | 161,16 | - |
05 mar 2024 | 161,68 | 161,68 | 161,68 | 161,68 | 160,90 | - |
04 mar 2024 | 160,78 | 160,78 | 160,78 | 160,78 | 160,00 | - |
01 mar 2024 | 158,14 | 158,14 | 158,14 | 158,14 | 157,38 | - |
29 feb 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 155,25 | - |
28 feb 2024 | 154,10 | 154,10 | 154,10 | 154,10 | 153,36 | - |
27 feb 2024 | 158,38 | 158,38 | 158,38 | 158,38 | 157,62 | - |
26 feb 2024 | 160,20 | 160,20 | 160,20 | 160,20 | 159,43 | - |
23 feb 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 155,45 | - |
22 feb 2024 | 153,34 | 153,34 | 153,34 | 153,34 | 152,60 | - |
21 feb 2024 | 153,24 | 153,24 | 153,24 | 153,24 | 152,50 | - |
20 feb 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 151,29 | - |
20 feb 2024 | 0.766178 Dividendo |
19 feb 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 157,85 | - |
16 feb 2024 | 159,62 | 159,62 | 159,62 | 159,62 | 158,09 | - |
15 feb 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 157,85 | - |
14 feb 2024 | 157,46 | 157,46 | 157,46 | 157,46 | 155,95 | - |
13 feb 2024 | 158,02 | 158,02 | 158,02 | 158,02 | 156,50 | - |
12 feb 2024 | 157,96 | 157,96 | 157,96 | 157,96 | 156,44 | - |
09 feb 2024 | 156,98 | 156,98 | 156,98 | 156,98 | 155,47 | - |
08 feb 2024 | 157,64 | 157,64 | 157,64 | 157,64 | 156,13 | - |
07 feb 2024 | 157,20 | 157,20 | 157,20 | 157,20 | 155,69 | - |
06 feb 2024 | 158,54 | 158,54 | 158,54 | 158,54 | 157,02 | - |
05 feb 2024 | 156,06 | 156,06 | 156,06 | 156,06 | 154,56 | - |
02 feb 2024 | 154,30 | 154,30 | 154,30 | 154,30 | 152,82 | - |
*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...