Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 155,62 | 155,74 | 155,62 | 154,62 | 154,62 | 17 |
27 giu 2024 | 156,16 | 156,16 | 156,16 | 156,16 | 156,16 | - |
26 giu 2024 | 156,20 | 156,20 | 156,20 | 156,86 | 156,86 | 18 |
25 giu 2024 | 156,48 | 156,48 | 156,48 | 156,48 | 156,48 | - |
24 giu 2024 | 157,78 | 157,78 | 157,78 | 157,24 | 157,24 | 9 |
21 giu 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,60 | - |
20 giu 2024 | 156,12 | 156,12 | 156,12 | 156,12 | 156,12 | - |
19 giu 2024 | 156,76 | 156,76 | 156,76 | 156,76 | 156,76 | - |
18 giu 2024 | 156,56 | 156,56 | 156,56 | 156,56 | 156,56 | - |
17 giu 2024 | 156,00 | 156,00 | 156,00 | 157,00 | 157,00 | 7 |
14 giu 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,52 | - |
13 giu 2024 | 154,00 | 154,00 | 154,00 | 154,00 | 154,00 | - |
12 giu 2024 | 152,84 | 152,84 | 152,84 | 152,84 | 152,84 | - |
11 giu 2024 | 155,48 | 155,48 | 155,48 | 155,48 | 155,48 | - |
10 giu 2024 | 155,06 | 155,06 | 155,06 | 155,04 | 155,04 | 3 |
07 giu 2024 | 155,76 | 155,76 | 155,76 | 155,86 | 155,86 | 110 |
06 giu 2024 | 154,14 | 154,14 | 154,14 | 154,14 | 154,14 | - |
05 giu 2024 | 152,64 | 152,64 | 152,64 | 152,64 | 152,64 | - |
04 giu 2024 | 152,76 | 152,76 | 152,76 | 152,76 | 152,76 | - |
03 giu 2024 | 151,76 | 151,76 | 151,76 | 151,76 | 151,76 | - |
31 mag 2024 | 150,54 | 150,54 | 150,54 | 150,54 | 150,54 | - |
30 mag 2024 | 149,76 | 149,76 | 149,76 | 149,76 | 149,76 | - |
29 mag 2024 | 149,68 | 149,68 | 149,68 | 149,68 | 149,68 | - |
28 mag 2024 | 149,38 | 149,38 | 149,38 | 149,38 | 149,38 | - |
27 mag 2024 | 152,26 | 152,26 | 152,26 | 152,26 | 152,26 | - |
24 mag 2024 | 152,68 | 152,68 | 152,68 | 152,68 | 152,68 | - |
23 mag 2024 | 154,56 | 154,56 | 154,56 | 154,56 | 154,56 | - |
22 mag 2024 | 154,90 | 154,90 | 154,90 | 154,90 | 154,90 | - |
21 mag 2024 | 153,04 | 153,04 | 153,04 | 154,52 | 154,52 | 1 |
20 mag 2024 | 154,22 | 154,22 | 154,22 | 154,22 | 154,22 | - |
17 mag 2024 | 153,78 | 153,78 | 153,78 | 153,78 | 153,78 | - |
16 mag 2024 | 154,22 | 154,22 | 154,22 | 154,22 | 154,22 | - |
15 mag 2024 | 152,92 | 152,92 | 152,92 | 152,92 | 152,92 | - |
14 mag 2024 | 152,96 | 152,96 | 152,96 | 151,96 | 151,96 | 157 |
13 mag 2024 | 154,04 | 154,04 | 154,04 | 154,04 | 154,04 | - |
10 mag 2024 | 154,52 | 154,52 | 154,52 | 154,52 | 154,52 | - |
09 mag 2024 | 153,84 | 153,84 | 153,84 | 153,84 | 153,84 | - |
08 mag 2024 | 154,30 | 154,30 | 154,30 | 154,30 | 154,30 | - |
07 mag 2024 | 151,68 | 151,68 | 151,68 | 153,30 | 153,30 | 10 |
06 mag 2024 | 151,66 | 151,66 | 151,66 | 151,66 | 151,66 | - |
03 mag 2024 | 151,30 | 151,30 | 151,30 | 151,30 | 151,30 | - |
02 mag 2024 | 153,12 | 153,12 | 153,12 | 153,12 | 153,12 | - |
30 apr 2024 | 151,70 | 151,70 | 151,70 | 151,70 | 151,70 | - |
29 apr 2024 | 149,72 | 149,72 | 149,72 | 149,72 | 149,72 | - |
26 apr 2024 | 150,72 | 150,72 | 150,72 | 150,72 | 150,72 | - |
25 apr 2024 | 151,78 | 151,78 | 151,78 | 151,78 | 151,78 | - |
24 apr 2024 | 150,72 | 150,72 | 150,72 | 150,72 | 150,72 | - |
23 apr 2024 | 150,56 | 150,56 | 150,56 | 150,56 | 150,56 | - |
22 apr 2024 | 150,72 | 150,72 | 150,72 | 150,72 | 150,72 | - |
19 apr 2024 | 146,08 | 149,14 | 146,08 | 146,24 | 146,24 | 182 |
18 apr 2024 | 147,20 | 147,20 | 147,20 | 147,02 | 147,02 | 172 |
18 apr 2024 | 0.946009 Dividendo |
17 apr 2024 | 147,78 | 147,78 | 147,78 | 146,68 | 145,73 | 14 |
16 apr 2024 | 146,72 | 146,72 | 146,72 | 146,72 | 145,77 | - |
15 apr 2024 | 147,02 | 147,02 | 147,02 | 147,02 | 146,07 | - |
12 apr 2024 | 146,32 | 146,32 | 146,32 | 146,32 | 145,38 | - |
11 apr 2024 | 145,72 | 145,72 | 145,72 | 145,72 | 144,78 | - |
10 apr 2024 | 146,02 | 146,02 | 146,02 | 146,02 | 145,08 | - |
09 apr 2024 | 144,14 | 144,14 | 144,14 | 144,14 | 143,21 | - |
08 apr 2024 | 144,28 | 144,28 | 144,28 | 144,28 | 143,35 | - |
05 apr 2024 | 144,56 | 144,56 | 144,56 | 144,56 | 143,63 | - |
04 apr 2024 | 144,44 | 144,44 | 144,44 | 144,44 | 143,51 | - |
03 apr 2024 | 144,56 | 144,56 | 144,56 | 144,56 | 143,63 | - |
02 apr 2024 | 148,72 | 148,72 | 148,72 | 148,72 | 147,76 | - |
28 mar 2024 | 149,48 | 149,48 | 149,48 | 150,44 | 149,47 | 70 |
27 mar 2024 | 149,84 | 149,84 | 149,84 | 149,84 | 148,87 | - |
26 mar 2024 | 148,26 | 148,26 | 148,26 | 148,26 | 147,30 | - |
25 mar 2024 | 148,48 | 148,48 | 148,48 | 147,80 | 146,85 | 14 |
22 mar 2024 | 149,66 | 149,66 | 149,66 | 149,66 | 148,69 | - |
21 mar 2024 | 148,80 | 148,80 | 148,80 | 148,80 | 147,84 | - |
20 mar 2024 | 148,86 | 148,86 | 148,86 | 148,86 | 147,90 | - |
19 mar 2024 | 148,58 | 148,58 | 148,58 | 148,58 | 147,62 | - |
18 mar 2024 | 149,22 | 149,22 | 149,22 | 149,22 | 148,26 | - |
15 mar 2024 | 147,80 | 147,80 | 147,80 | 147,80 | 146,85 | - |
14 mar 2024 | 148,80 | 148,80 | 148,80 | 148,80 | 147,84 | - |
13 mar 2024 | 148,42 | 148,42 | 148,42 | 148,42 | 147,46 | - |
12 mar 2024 | 148,18 | 148,18 | 148,18 | 148,18 | 147,22 | - |
11 mar 2024 | 146,48 | 146,48 | 146,48 | 147,64 | 146,69 | 3 |
08 mar 2024 | 146,08 | 146,08 | 146,08 | 146,08 | 145,14 | - |
07 mar 2024 | 146,90 | 146,90 | 146,90 | 146,90 | 145,95 | - |
06 mar 2024 | 146,42 | 146,42 | 146,42 | 146,42 | 145,48 | - |
05 mar 2024 | 146,78 | 146,78 | 146,78 | 146,78 | 145,83 | - |
04 mar 2024 | 146,10 | 146,42 | 146,10 | 146,68 | 145,73 | 72 |
01 mar 2024 | 146,34 | 146,34 | 146,34 | 146,32 | 145,38 | 32 |
29 feb 2024 | 147,00 | 147,00 | 147,00 | 147,00 | 146,05 | - |
28 feb 2024 | 147,26 | 147,26 | 147,26 | 147,26 | 146,31 | - |
27 feb 2024 | 146,68 | 146,68 | 146,68 | 146,68 | 145,73 | - |
26 feb 2024 | 147,96 | 147,96 | 147,96 | 147,96 | 147,01 | - |
23 feb 2024 | 148,54 | 148,54 | 148,54 | 148,54 | 147,58 | - |
22 feb 2024 | 147,70 | 147,70 | 147,70 | 147,44 | 146,49 | 123 |
21 feb 2024 | 147,76 | 147,76 | 147,76 | 147,34 | 146,39 | 155 |
20 feb 2024 | 146,62 | 146,62 | 146,62 | 146,62 | 145,67 | - |
19 feb 2024 | 147,32 | 147,32 | 147,32 | 147,32 | 146,37 | - |
16 feb 2024 | 142,00 | 146,00 | 142,00 | 146,52 | 145,58 | 29 |
15 feb 2024 | 145,90 | 145,90 | 145,90 | 145,90 | 144,96 | - |
14 feb 2024 | 144,94 | 144,94 | 144,94 | 144,94 | 144,01 | - |
13 feb 2024 | 145,84 | 145,84 | 145,84 | 145,84 | 144,90 | - |
12 feb 2024 | 145,26 | 145,26 | 145,26 | 145,26 | 144,32 | - |
09 feb 2024 | 146,30 | 146,30 | 146,30 | 146,30 | 145,36 | - |
08 feb 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 145,97 | - |
*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...