Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 183,12 | 183,12 | 179,42 | 179,42 | 179,42 | 27 |
14 giu 2024 | 181,42 | 181,42 | 180,76 | 180,76 | 180,76 | 2 |
14 giu 2024 | 1.62 Dividendo |
13 giu 2024 | 178,70 | 178,70 | 178,44 | 178,44 | 176,82 | 11 |
12 giu 2024 | 179,12 | 179,34 | 179,12 | 179,34 | 177,71 | 35 |
11 giu 2024 | 180,22 | 180,22 | 180,22 | 180,22 | 178,58 | - |
10 giu 2024 | 180,02 | 182,30 | 180,02 | 182,30 | 180,64 | 197 |
07 giu 2024 | 182,36 | 183,56 | 182,36 | 182,98 | 181,32 | 107 |
06 giu 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 179,36 | - |
05 giu 2024 | 183,72 | 184,04 | 183,72 | 184,04 | 182,37 | 3 |
04 giu 2024 | 180,00 | 182,04 | 180,00 | 182,04 | 180,39 | - |
03 giu 2024 | 179,86 | 181,24 | 179,86 | 181,22 | 179,57 | 95 |
31 mag 2024 | 175,28 | 175,28 | 175,28 | 175,28 | 173,69 | - |
30 mag 2024 | 168,72 | 171,44 | 168,72 | 171,44 | 169,88 | - |
29 mag 2024 | 168,92 | 168,92 | 168,92 | 168,92 | 167,39 | - |
28 mag 2024 | 168,82 | 170,56 | 168,82 | 170,56 | 169,01 | 63 |
27 mag 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 168,46 | 75 |
24 mag 2024 | 171,70 | 171,70 | 171,70 | 171,70 | 170,14 | - |
23 mag 2024 | 175,94 | 175,94 | 175,94 | 175,94 | 174,34 | - |
22 mag 2024 | 178,30 | 178,30 | 177,80 | 177,80 | 176,19 | 10 |
21 mag 2024 | 175,78 | 175,78 | 175,32 | 175,62 | 174,03 | 38 |
20 mag 2024 | 177,86 | 177,86 | 176,92 | 176,92 | 175,31 | 110 |
17 mag 2024 | 178,94 | 179,94 | 178,00 | 178,00 | 176,38 | 345 |
16 mag 2024 | 175,50 | 179,22 | 175,50 | 179,22 | 177,59 | 5 |
15 mag 2024 | 171,80 | 171,80 | 171,80 | 171,80 | 170,24 | - |
14 mag 2024 | 171,20 | 172,52 | 171,20 | 172,52 | 170,95 | 64 |
13 mag 2024 | 170,88 | 171,68 | 170,00 | 170,00 | 168,46 | 85 |
10 mag 2024 | 174,08 | 174,08 | 172,60 | 172,60 | 171,03 | 20 |
09 mag 2024 | 168,16 | 168,18 | 168,16 | 168,18 | 166,65 | - |
08 mag 2024 | 167,80 | 169,78 | 167,80 | 169,78 | 168,24 | 10 |
07 mag 2024 | 165,66 | 165,68 | 165,66 | 165,68 | 164,18 | 30 |
06 mag 2024 | 169,56 | 170,02 | 166,36 | 166,36 | 164,85 | 153 |
03 mag 2024 | 167,82 | 169,40 | 167,82 | 169,40 | 167,86 | 60 |
02 mag 2024 | 165,12 | 167,62 | 165,12 | 165,48 | 163,98 | 67 |
30 apr 2024 | 162,92 | 164,24 | 162,92 | 164,24 | 162,75 | 22 |
29 apr 2024 | 160,02 | 160,02 | 160,00 | 160,00 | 158,55 | 20 |
26 apr 2024 | 161,00 | 161,04 | 161,00 | 161,04 | 159,58 | 12 |
25 apr 2024 | 160,94 | 160,94 | 160,94 | 160,94 | 159,48 | - |
24 apr 2024 | 162,46 | 163,22 | 162,46 | 163,22 | 161,74 | - |
23 apr 2024 | 161,28 | 161,28 | 161,28 | 161,28 | 159,82 | - |
22 apr 2024 | 160,66 | 161,66 | 160,66 | 161,20 | 159,74 | 160 |
19 apr 2024 | 160,00 | 161,60 | 160,00 | 160,44 | 158,98 | 450 |
18 apr 2024 | 161,04 | 163,64 | 161,04 | 163,64 | 162,15 | 87 |
17 apr 2024 | 161,82 | 162,32 | 161,52 | 161,78 | 160,31 | 36 |
16 apr 2024 | 167,30 | 167,30 | 163,20 | 163,20 | 161,72 | 12 |
15 apr 2024 | 168,34 | 171,80 | 168,34 | 170,10 | 168,56 | 110 |
12 apr 2024 | 167,14 | 167,14 | 163,00 | 163,00 | 161,52 | 170 |
11 apr 2024 | 167,60 | 167,60 | 166,26 | 166,26 | 164,75 | 34 |
11 apr 2024 | 1.62 Dividendo |
10 apr 2024 | 177,44 | 177,44 | 177,44 | 177,44 | 174,22 | - |
09 apr 2024 | 172,98 | 173,88 | 172,98 | 173,88 | 170,73 | - |
08 apr 2024 | 175,08 | 175,08 | 173,12 | 173,12 | 169,98 | 44 |
05 apr 2024 | 175,52 | 175,52 | 175,52 | 175,52 | 172,34 | - |
04 apr 2024 | 177,90 | 177,90 | 176,34 | 176,70 | 173,50 | 6 |
03 apr 2024 | 177,72 | 177,72 | 176,84 | 176,84 | 173,63 | - |
02 apr 2024 | 180,56 | 180,56 | 177,96 | 177,96 | 174,73 | 3 |
28 mar 2024 | 182,10 | 182,60 | 182,10 | 182,60 | 179,29 | - |
27 mar 2024 | 179,30 | 179,30 | 171,70 | 179,00 | 175,76 | 5 |
26 mar 2024 | 180,00 | 182,00 | 176,50 | 182,00 | 178,70 | 22 |
25 mar 2024 | 177,90 | 177,90 | 177,90 | 177,90 | 174,68 | - |
22 mar 2024 | 178,55 | 178,55 | 178,55 | 178,55 | 175,31 | - |
21 mar 2024 | 178,10 | 178,10 | 178,10 | 178,10 | 174,87 | - |
20 mar 2024 | 180,75 | 180,75 | 180,75 | 180,75 | 177,47 | - |
19 mar 2024 | 180,10 | 180,25 | 180,10 | 180,25 | 176,98 | - |
18 mar 2024 | 181,05 | 181,05 | 181,05 | 181,05 | 177,77 | - |
15 mar 2024 | 182,55 | 182,55 | 182,55 | 182,55 | 179,24 | - |
14 mar 2024 | 184,95 | 186,65 | 182,35 | 182,35 | 179,04 | 20 |
13 mar 2024 | 188,30 | 188,30 | 188,30 | 188,30 | 184,89 | - |
12 mar 2024 | 189,00 | 189,00 | 188,00 | 188,55 | 185,13 | 47 |
11 mar 2024 | 188,80 | 189,10 | 188,20 | 189,10 | 185,67 | 103 |
08 mar 2024 | 186,70 | 189,95 | 186,70 | 189,95 | 186,51 | 25 |
07 mar 2024 | 188,40 | 190,65 | 188,35 | 190,65 | 187,19 | 60 |
06 mar 2024 | 188,95 | 188,95 | 188,95 | 188,95 | 185,53 | - |
05 mar 2024 | 189,25 | 189,90 | 189,25 | 189,90 | 186,46 | 60 |
04 mar 2024 | 185,35 | 187,40 | 183,75 | 187,40 | 184,00 | 4 |
01 mar 2024 | 183,95 | 183,95 | 183,95 | 183,95 | 180,62 | - |
29 feb 2024 | 178,45 | 178,45 | 178,45 | 178,45 | 175,22 | - |
28 feb 2024 | 172,00 | 177,55 | 172,00 | 177,55 | 174,33 | 57 |
27 feb 2024 | 172,60 | 173,10 | 172,60 | 173,10 | 169,96 | 50 |
26 feb 2024 | 174,90 | 176,10 | 174,80 | 176,10 | 172,91 | 56 |
23 feb 2024 | 173,50 | 176,75 | 173,50 | 176,75 | 173,55 | 8 |
22 feb 2024 | 173,65 | 173,65 | 173,65 | 173,65 | 170,50 | - |
21 feb 2024 | 173,90 | 173,90 | 173,90 | 173,90 | 170,75 | 5 |
20 feb 2024 | 172,65 | 173,65 | 172,65 | 173,65 | 170,50 | 20 |
19 feb 2024 | 173,35 | 173,80 | 173,35 | 173,80 | 170,65 | 45 |
16 feb 2024 | 175,55 | 175,55 | 173,10 | 173,10 | 169,96 | 100 |
15 feb 2024 | 176,00 | 177,25 | 174,55 | 175,35 | 172,17 | 85 |
14 feb 2024 | 175,60 | 176,00 | 175,60 | 176,00 | 172,81 | - |
13 feb 2024 | 177,65 | 177,65 | 177,65 | 177,65 | 174,43 | - |
12 feb 2024 | 179,85 | 181,70 | 178,00 | 178,00 | 174,77 | 250 |
09 feb 2024 | 179,35 | 179,35 | 178,00 | 178,00 | 174,77 | 122 |
08 feb 2024 | 179,35 | 181,05 | 179,35 | 181,05 | 177,77 | 172 |
07 feb 2024 | 177,85 | 177,85 | 177,85 | 177,85 | 174,63 | - |
06 feb 2024 | 175,95 | 177,90 | 175,40 | 177,90 | 174,68 | 57 |
05 feb 2024 | 178,95 | 179,20 | 175,00 | 175,00 | 171,83 | 45 |
02 feb 2024 | 182,05 | 182,05 | 178,25 | 178,25 | 175,02 | 20 |
01 feb 2024 | 181,10 | 181,10 | 181,10 | 181,10 | 177,82 | - |
31 gen 2024 | 180,55 | 180,55 | 180,55 | 180,55 | 177,28 | - |
30 gen 2024 | 183,40 | 183,40 | 183,40 | 183,40 | 180,08 | - |
29 gen 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 178,21 | 27 |
*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...