Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 182,80 | - |
27 giu 2024 | 179,74 | 179,74 | 179,74 | 180,06 | 180,06 | 1 |
26 giu 2024 | 181,32 | 181,32 | 181,32 | 181,32 | 181,32 | - |
25 giu 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 181,50 | - |
24 giu 2024 | 182,46 | 182,46 | 182,46 | 182,46 | 182,46 | - |
21 giu 2024 | 184,28 | 184,28 | 184,28 | 184,28 | 184,28 | - |
20 giu 2024 | 180,12 | 180,12 | 180,12 | 180,12 | 180,12 | - |
19 giu 2024 | 183,26 | 183,26 | 183,26 | 181,48 | 181,48 | 55 |
18 giu 2024 | 182,10 | 182,10 | 182,10 | 182,10 | 182,10 | - |
17 giu 2024 | 180,04 | 180,04 | 180,04 | 180,04 | 180,04 | - |
14 giu 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 181,50 | - |
13 giu 2024 | 182,02 | 182,02 | 182,02 | 182,02 | 182,02 | - |
12 giu 2024 | 184,56 | 184,56 | 184,56 | 184,56 | 184,56 | - |
11 giu 2024 | 182,68 | 182,68 | 182,68 | 182,68 | 182,68 | - |
10 giu 2024 | 182,82 | 182,82 | 182,82 | 182,82 | 182,82 | - |
07 giu 2024 | 181,80 | 181,80 | 181,80 | 181,80 | 181,80 | - |
06 giu 2024 | 179,06 | 179,06 | 179,06 | 179,06 | 179,06 | - |
05 giu 2024 | 179,22 | 179,22 | 179,22 | 179,22 | 179,22 | - |
04 giu 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 177,26 | - |
03 giu 2024 | 177,96 | 177,96 | 177,96 | 177,96 | 177,96 | - |
31 mag 2024 | 177,02 | 177,02 | 177,02 | 177,02 | 177,02 | - |
30 mag 2024 | 179,20 | 179,20 | 179,20 | 179,20 | 179,20 | - |
29 mag 2024 | 181,18 | 181,18 | 181,18 | 181,18 | 181,18 | - |
28 mag 2024 | 183,82 | 183,82 | 183,82 | 183,82 | 183,82 | - |
27 mag 2024 | 185,22 | 185,22 | 185,22 | 185,22 | 185,22 | - |
24 mag 2024 | 183,56 | 183,56 | 183,56 | 183,56 | 183,56 | - |
23 mag 2024 | 184,24 | 184,24 | 184,24 | 184,24 | 184,24 | - |
22 mag 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,70 | - |
21 mag 2024 | 180,04 | 180,04 | 180,04 | 182,26 | 182,26 | 9 |
20 mag 2024 | 181,82 | 181,82 | 181,82 | 181,82 | 181,82 | - |
17 mag 2024 | 178,70 | 178,70 | 178,70 | 179,80 | 179,80 | 2 |
16 mag 2024 | 179,42 | 179,42 | 179,42 | 179,42 | 179,42 | - |
15 mag 2024 | 178,16 | 178,16 | 178,16 | 178,16 | 178,16 | - |
14 mag 2024 | 176,44 | 176,44 | 176,44 | 176,44 | 176,44 | - |
13 mag 2024 | 175,76 | 175,76 | 175,76 | 175,76 | 175,76 | 1 |
10 mag 2024 | 173,08 | 173,08 | 173,08 | 173,08 | 173,08 | - |
09 mag 2024 | 170,00 | 170,00 | 170,00 | 171,38 | 171,38 | 60 |
08 mag 2024 | 169,28 | 169,28 | 169,28 | 169,28 | 169,28 | - |
07 mag 2024 | 169,96 | 169,96 | 169,96 | 169,96 | 169,96 | - |
07 mag 2024 | 1.20653 Dividendo |
06 mag 2024 | 166,84 | 166,84 | 166,84 | 166,84 | 165,63 | - |
03 mag 2024 | 165,54 | 165,54 | 165,54 | 165,54 | 164,34 | - |
02 mag 2024 | 163,52 | 163,52 | 163,52 | 163,52 | 162,34 | - |
30 apr 2024 | 167,14 | 167,14 | 167,14 | 167,14 | 165,93 | - |
29 apr 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 164,92 | - |
26 apr 2024 | 166,64 | 166,64 | 166,64 | 166,64 | 165,43 | - |
25 apr 2024 | 162,80 | 162,80 | 162,80 | 161,54 | 160,37 | 50 |
24 apr 2024 | 164,94 | 164,94 | 164,94 | 164,94 | 163,75 | - |
23 apr 2024 | 154,80 | 154,80 | 154,80 | 154,80 | 153,68 | - |
22 apr 2024 | 151,78 | 151,78 | 151,78 | 151,78 | 150,68 | - |
19 apr 2024 | 153,26 | 153,26 | 153,26 | 153,26 | 152,15 | - |
18 apr 2024 | 154,04 | 154,04 | 154,04 | 154,04 | 152,93 | - |
17 apr 2024 | 156,42 | 156,42 | 156,42 | 156,42 | 155,29 | - |
16 apr 2024 | 158,22 | 158,22 | 158,22 | 158,22 | 157,08 | - |
15 apr 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 156,86 | - |
12 apr 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 156,48 | - |
11 apr 2024 | 157,64 | 157,64 | 157,64 | 157,64 | 156,50 | - |
10 apr 2024 | 157,68 | 157,68 | 157,68 | 157,68 | 156,54 | - |
09 apr 2024 | 157,44 | 157,44 | 157,44 | 157,44 | 156,30 | - |
08 apr 2024 | 156,62 | 156,62 | 156,62 | 156,62 | 155,49 | - |
05 apr 2024 | 154,80 | 154,80 | 154,80 | 154,80 | 153,68 | - |
04 apr 2024 | 158,08 | 158,08 | 158,08 | 158,08 | 156,94 | - |
03 apr 2024 | 157,46 | 157,46 | 157,46 | 157,46 | 156,32 | - |
02 apr 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 157,31 | - |
28 mar 2024 | 161,30 | 161,30 | 161,30 | 161,30 | 160,13 | - |
27 mar 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 156,86 | - |
26 mar 2024 | 156,06 | 156,06 | 156,06 | 156,06 | 154,93 | - |
25 mar 2024 | 158,44 | 158,44 | 158,44 | 158,44 | 157,29 | - |
22 mar 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 158,23 | - |
21 mar 2024 | 160,66 | 160,66 | 160,66 | 160,66 | 159,50 | - |
20 mar 2024 | 153,74 | 153,74 | 153,74 | 153,74 | 152,63 | - |
19 mar 2024 | 153,70 | 153,70 | 153,70 | 153,70 | 152,59 | - |
18 mar 2024 | 157,72 | 157,72 | 157,72 | 157,72 | 156,58 | - |
15 mar 2024 | 156,72 | 156,72 | 156,72 | 156,54 | 155,41 | 50 |
14 mar 2024 | 157,36 | 157,36 | 157,36 | 157,36 | 156,22 | - |
13 mar 2024 | 157,18 | 157,18 | 157,18 | 157,18 | 156,04 | - |
12 mar 2024 | 159,48 | 159,48 | 159,48 | 159,48 | 158,33 | - |
11 mar 2024 | 158,24 | 158,24 | 158,24 | 158,24 | 157,10 | 10 |
08 mar 2024 | 158,44 | 158,44 | 158,44 | 158,44 | 157,29 | - |
07 mar 2024 | 161,10 | 161,10 | 161,10 | 161,10 | 159,93 | - |
06 mar 2024 | 159,74 | 159,74 | 159,74 | 159,74 | 158,58 | - |
05 mar 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 156,36 | - |
04 mar 2024 | 157,96 | 157,96 | 157,96 | 157,96 | 156,82 | - |
01 mar 2024 | 154,72 | 154,72 | 154,72 | 156,72 | 155,59 | 3 |
29 feb 2024 | 152,72 | 152,72 | 152,72 | 152,72 | 151,62 | - |
28 feb 2024 | 151,80 | 151,80 | 151,80 | 151,06 | 149,97 | 20 |
27 feb 2024 | 151,18 | 151,18 | 151,18 | 152,16 | 151,06 | 18 |
26 feb 2024 | 151,58 | 151,58 | 151,58 | 151,58 | 150,48 | - |
23 feb 2024 | 151,80 | 151,80 | 151,80 | 151,80 | 150,70 | - |
22 feb 2024 | 152,60 | 152,60 | 152,60 | 151,86 | 150,76 | 10 |
21 feb 2024 | 149,76 | 149,76 | 149,76 | 149,76 | 148,68 | - |
20 feb 2024 | 149,26 | 149,26 | 149,26 | 149,26 | 148,18 | - |
19 feb 2024 | 149,30 | 149,30 | 149,30 | 149,40 | 148,32 | 10 |
16 feb 2024 | 149,82 | 149,82 | 149,82 | 149,82 | 148,74 | - |
15 feb 2024 | 149,10 | 149,10 | 149,10 | 149,10 | 148,02 | - |
14 feb 2024 | 146,68 | 146,68 | 146,68 | 146,68 | 145,62 | - |
13 feb 2024 | 147,70 | 147,70 | 147,70 | 147,70 | 146,63 | - |
12 feb 2024 | 150,84 | 150,84 | 150,84 | 150,84 | 149,75 | - |
09 feb 2024 | 149,70 | 149,70 | 149,70 | 149,70 | 148,62 | - |
08 feb 2024 | 149,24 | 149,24 | 149,24 | 149,24 | 148,16 | - |
*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...