Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 179,50 | 179,50 | 179,50 | 179,50 | 179,50 | 5 |
25 giu 2024 | 183,15 | 183,15 | 183,15 | 183,15 | 183,15 | - |
24 giu 2024 | 181,20 | 181,20 | 181,20 | 181,20 | 181,20 | - |
21 giu 2024 | 177,40 | 177,40 | 177,40 | 177,40 | 177,40 | - |
20 giu 2024 | 177,95 | 177,95 | 177,95 | 177,95 | 177,95 | - |
19 giu 2024 | 177,30 | 177,30 | 177,30 | 177,30 | 177,30 | - |
18 giu 2024 | 177,90 | 177,90 | 177,90 | 177,90 | 177,90 | - |
17 giu 2024 | 182,45 | 182,45 | 182,45 | 182,45 | 182,45 | - |
14 giu 2024 | 182,95 | 182,95 | 182,95 | 182,95 | 182,95 | - |
13 giu 2024 | 180,75 | 180,75 | 180,75 | 180,75 | 180,75 | - |
12 giu 2024 | 178,55 | 178,55 | 178,55 | 178,55 | 178,55 | - |
11 giu 2024 | 178,60 | 178,60 | 178,60 | 178,60 | 178,60 | - |
10 giu 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 179,00 | - |
07 giu 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 178,95 | - |
06 giu 2024 | 180,15 | 180,15 | 180,15 | 180,15 | 180,15 | - |
05 giu 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 182,40 | - |
04 giu 2024 | 179,65 | 179,65 | 179,65 | 179,65 | 179,65 | - |
03 giu 2024 | 181,10 | 181,10 | 181,10 | 181,10 | 181,10 | - |
31 mag 2024 | 177,90 | 177,90 | 177,90 | 177,90 | 177,90 | - |
30 mag 2024 | 170,60 | 170,60 | 170,60 | 170,60 | 170,60 | - |
29 mag 2024 | 171,35 | 171,35 | 171,35 | 171,35 | 171,35 | - |
28 mag 2024 | 172,40 | 172,40 | 172,40 | 172,40 | 172,40 | - |
27 mag 2024 | 172,70 | 172,70 | 172,70 | 172,70 | 172,70 | - |
24 mag 2024 | 174,05 | 174,05 | 174,05 | 174,05 | 174,05 | - |
23 mag 2024 | 178,55 | 178,55 | 178,55 | 178,55 | 178,55 | - |
22 mag 2024 | 181,10 | 181,10 | 181,10 | 181,10 | 181,10 | - |
22 mag 2024 | 0.98 Dividendo |
21 mag 2024 | 181,75 | 181,75 | 181,75 | 181,75 | 180,77 | - |
20 mag 2024 | 182,65 | 182,65 | 182,65 | 182,65 | 181,67 | - |
17 mag 2024 | 186,10 | 186,10 | 186,10 | 186,10 | 185,10 | - |
16 mag 2024 | 185,35 | 185,35 | 185,35 | 185,35 | 184,35 | - |
15 mag 2024 | 183,35 | 183,35 | 183,35 | 183,35 | 182,36 | - |
14 mag 2024 | 182,95 | 182,95 | 182,95 | 182,95 | 181,96 | - |
13 mag 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 181,86 | - |
10 mag 2024 | 184,15 | 184,15 | 184,15 | 184,15 | 183,16 | - |
09 mag 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 181,81 | - |
08 mag 2024 | 181,85 | 181,85 | 181,85 | 181,85 | 180,87 | - |
07 mag 2024 | 178,45 | 178,45 | 178,45 | 178,45 | 177,49 | - |
06 mag 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 177,99 | - |
03 mag 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 180,02 | - |
02 mag 2024 | 175,70 | 175,70 | 175,70 | 175,70 | 174,75 | - |
30 apr 2024 | 187,55 | 187,55 | 187,55 | 187,55 | 186,54 | - |
29 apr 2024 | 183,25 | 183,25 | 183,25 | 183,25 | 182,26 | - |
26 apr 2024 | 184,25 | 184,25 | 184,25 | 184,25 | 183,26 | - |
25 apr 2024 | 184,75 | 184,75 | 184,75 | 184,75 | 183,75 | - |
24 apr 2024 | 184,85 | 184,85 | 184,85 | 184,85 | 183,85 | - |
23 apr 2024 | 184,10 | 184,10 | 184,10 | 184,10 | 183,11 | - |
22 apr 2024 | 183,80 | 183,80 | 183,80 | 183,80 | 182,81 | - |
19 apr 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 181,42 | - |
18 apr 2024 | 183,50 | 183,50 | 183,50 | 183,50 | 182,51 | - |
17 apr 2024 | 183,00 | 183,00 | 183,00 | 183,00 | 182,01 | - |
16 apr 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 186,19 | - |
15 apr 2024 | 189,40 | 189,40 | 189,40 | 189,40 | 188,38 | - |
12 apr 2024 | 191,00 | 191,00 | 191,00 | 191,00 | 189,97 | - |
11 apr 2024 | 189,55 | 189,55 | 189,55 | 189,55 | 188,53 | - |
10 apr 2024 | 200,80 | 200,80 | 200,80 | 200,80 | 199,72 | - |
09 apr 2024 | 195,40 | 195,40 | 195,40 | 195,40 | 194,35 | - |
08 apr 2024 | 196,10 | 196,10 | 196,10 | 196,10 | 195,04 | - |
05 apr 2024 | 197,05 | 197,05 | 197,05 | 197,05 | 195,99 | - |
04 apr 2024 | 197,45 | 197,45 | 197,45 | 197,45 | 196,39 | - |
03 apr 2024 | 195,20 | 195,20 | 195,20 | 195,20 | 194,15 | - |
02 apr 2024 | 198,50 | 198,50 | 198,50 | 198,50 | 197,43 | - |
28 mar 2024 | 200,80 | 200,80 | 200,80 | 200,80 | 199,72 | - |
27 mar 2024 | 197,60 | 197,60 | 197,60 | 197,60 | 196,53 | - |
26 mar 2024 | 200,80 | 200,80 | 200,80 | 200,80 | 199,72 | - |
25 mar 2024 | 198,35 | 198,35 | 198,35 | 198,35 | 197,28 | - |
22 mar 2024 | 197,50 | 197,50 | 197,50 | 197,50 | 196,44 | - |
21 mar 2024 | 196,90 | 196,90 | 196,90 | 196,90 | 195,84 | - |
20 mar 2024 | 197,30 | 197,30 | 197,30 | 197,30 | 196,24 | - |
19 mar 2024 | 195,60 | 195,60 | 195,60 | 195,60 | 194,55 | - |
18 mar 2024 | 197,30 | 197,30 | 197,30 | 197,30 | 196,24 | - |
15 mar 2024 | 197,80 | 197,80 | 197,80 | 197,80 | 196,73 | - |
14 mar 2024 | 200,40 | 200,40 | 200,40 | 200,40 | 199,32 | - |
13 mar 2024 | 200,10 | 200,10 | 200,10 | 200,10 | 199,02 | - |
13 mar 2024 | 0.98 Dividendo |
12 mar 2024 | 204,20 | 204,20 | 204,20 | 204,20 | 202,12 | - |
11 mar 2024 | 203,50 | 203,50 | 203,50 | 203,50 | 201,43 | - |
08 mar 2024 | 198,45 | 198,45 | 198,45 | 198,45 | 196,43 | - |
07 mar 2024 | 198,00 | 198,00 | 198,00 | 198,00 | 195,99 | - |
06 mar 2024 | 198,65 | 198,65 | 198,65 | 198,65 | 196,63 | - |
05 mar 2024 | 194,25 | 194,25 | 194,25 | 194,25 | 192,28 | - |
04 mar 2024 | 191,00 | 191,00 | 191,00 | 191,00 | 189,06 | - |
01 mar 2024 | 193,20 | 193,20 | 193,20 | 193,20 | 191,24 | - |
29 feb 2024 | 188,60 | 188,60 | 188,60 | 188,60 | 186,68 | - |
28 feb 2024 | 183,85 | 183,85 | 183,85 | 183,85 | 181,98 | - |
27 feb 2024 | 190,65 | 190,65 | 190,65 | 190,65 | 188,71 | - |
26 feb 2024 | 195,85 | 195,85 | 195,85 | 195,85 | 193,86 | - |
23 feb 2024 | 194,55 | 194,55 | 194,55 | 194,55 | 192,57 | - |
22 feb 2024 | 191,10 | 191,10 | 191,10 | 191,10 | 189,16 | - |
21 feb 2024 | 190,70 | 190,70 | 190,70 | 190,70 | 188,76 | - |
20 feb 2024 | 190,75 | 190,75 | 190,75 | 190,75 | 188,81 | - |
19 feb 2024 | 191,25 | 191,25 | 191,25 | 191,25 | 189,31 | - |
16 feb 2024 | 196,00 | 196,00 | 196,00 | 196,00 | 194,01 | - |
15 feb 2024 | 194,45 | 194,45 | 194,45 | 194,45 | 192,47 | - |
14 feb 2024 | 194,35 | 194,35 | 194,35 | 194,35 | 192,37 | - |
13 feb 2024 | 199,35 | 199,35 | 199,35 | 199,35 | 197,32 | - |
12 feb 2024 | 200,80 | 200,80 | 200,80 | 200,80 | 198,76 | - |
09 feb 2024 | 199,80 | 199,80 | 199,80 | 199,80 | 197,77 | - |
08 feb 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 198,56 | - |
07 feb 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 200,34 | - |
*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...