Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 162,62 | 165,94 | 162,62 | 165,94 | 165,94 | - |
29 apr 2024 | 160,30 | 160,30 | 160,30 | 160,30 | 160,30 | - |
26 apr 2024 | 160,76 | 160,76 | 160,02 | 160,02 | 160,02 | 100 |
25 apr 2024 | 160,80 | 160,80 | 160,80 | 160,80 | 160,80 | - |
24 apr 2024 | 162,20 | 163,42 | 162,20 | 162,50 | 162,50 | 20 |
23 apr 2024 | 161,04 | 164,00 | 161,04 | 161,96 | 161,96 | - |
22 apr 2024 | 160,40 | 160,40 | 160,40 | 160,40 | 160,40 | - |
19 apr 2024 | 159,14 | 161,36 | 159,14 | 160,24 | 160,24 | 4 |
18 apr 2024 | 160,72 | 161,00 | 160,10 | 160,18 | 160,18 | 10 |
17 apr 2024 | 161,38 | 161,38 | 161,06 | 161,06 | 161,06 | - |
16 apr 2024 | 166,78 | 168,74 | 166,78 | 168,74 | 168,74 | 5 |
15 apr 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
12 apr 2024 | 166,14 | 166,14 | 166,14 | 166,14 | 166,14 | - |
11 apr 2024 | 167,00 | 167,44 | 167,00 | 167,44 | 167,44 | - |
11 apr 2024 | 1.62 Dividendo |
10 apr 2024 | 176,84 | 176,84 | 168,90 | 168,90 | 167,28 | 20 |
09 apr 2024 | 172,46 | 172,46 | 172,46 | 172,46 | 170,81 | - |
08 apr 2024 | 175,02 | 175,02 | 175,02 | 175,02 | 173,34 | - |
05 apr 2024 | 175,08 | 175,40 | 175,08 | 175,22 | 173,54 | 33 |
04 apr 2024 | 176,72 | 176,72 | 176,72 | 176,72 | 175,02 | - |
03 apr 2024 | 177,14 | 178,46 | 177,14 | 177,36 | 175,66 | 16 |
02 apr 2024 | 179,94 | 179,94 | 179,94 | 179,94 | 178,21 | - |
28 mar 2024 | 181,60 | 181,60 | 181,60 | 181,60 | 179,86 | - |
27 mar 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 177,23 | - |
26 mar 2024 | 179,75 | 179,75 | 179,75 | 179,75 | 178,03 | - |
25 mar 2024 | 178,05 | 178,05 | 178,05 | 178,05 | 176,34 | - |
22 mar 2024 | 178,30 | 178,30 | 176,90 | 178,05 | 176,34 | - |
21 mar 2024 | 177,80 | 178,60 | 177,80 | 178,50 | 176,79 | - |
20 mar 2024 | 180,30 | 180,30 | 179,40 | 179,40 | 177,68 | 185 |
19 mar 2024 | 179,80 | 179,80 | 179,80 | 179,80 | 178,08 | - |
18 mar 2024 | 180,75 | 180,75 | 180,10 | 180,10 | 178,37 | - |
15 mar 2024 | 182,20 | 182,20 | 180,90 | 180,90 | 179,16 | 20 |
14 mar 2024 | 184,55 | 184,55 | 184,55 | 184,55 | 182,78 | - |
13 mar 2024 | 187,60 | 187,60 | 183,95 | 183,95 | 182,19 | - |
12 mar 2024 | 188,55 | 188,55 | 186,45 | 187,05 | 185,26 | - |
11 mar 2024 | 188,45 | 188,45 | 188,45 | 188,45 | 186,64 | - |
08 mar 2024 | 186,20 | 190,15 | 186,20 | 190,15 | 188,33 | - |
07 mar 2024 | 187,90 | 187,90 | 186,05 | 186,35 | 184,56 | - |
06 mar 2024 | 188,40 | 188,60 | 188,05 | 188,05 | 186,25 | - |
05 mar 2024 | 188,80 | 190,20 | 188,30 | 188,30 | 186,49 | 8 |
04 mar 2024 | 185,05 | 189,35 | 185,05 | 189,35 | 187,53 | - |
01 mar 2024 | 183,55 | 183,55 | 183,55 | 183,55 | 181,79 | - |
29 feb 2024 | 178,05 | 178,15 | 178,05 | 178,15 | 176,44 | 5 |
28 feb 2024 | 171,55 | 178,60 | 171,55 | 178,60 | 176,89 | 30 |
27 feb 2024 | 172,15 | 172,15 | 166,75 | 166,75 | 165,15 | 75 |
26 feb 2024 | 174,65 | 174,65 | 173,50 | 173,50 | 171,84 | 3 |
23 feb 2024 | 173,10 | 173,10 | 173,10 | 173,10 | 171,44 | - |
22 feb 2024 | 173,25 | 173,25 | 173,25 | 173,25 | 171,59 | - |
21 feb 2024 | 173,40 | 173,40 | 173,40 | 173,40 | 171,74 | - |
20 feb 2024 | 172,75 | 173,00 | 172,35 | 173,00 | 171,34 | 5 |
19 feb 2024 | 173,10 | 173,10 | 173,10 | 173,10 | 171,44 | - |
16 feb 2024 | 175,05 | 175,05 | 173,10 | 173,10 | 171,44 | - |
15 feb 2024 | 175,15 | 175,15 | 175,15 | 175,15 | 173,47 | - |
14 feb 2024 | 175,15 | 175,15 | 175,15 | 175,15 | 173,47 | - |
13 feb 2024 | 177,15 | 177,15 | 177,15 | 177,15 | 175,45 | - |
12 feb 2024 | 179,45 | 179,45 | 179,45 | 179,45 | 177,73 | - |
09 feb 2024 | 178,80 | 178,80 | 178,60 | 178,60 | 176,89 | - |
08 feb 2024 | 178,80 | 180,05 | 178,45 | 179,25 | 177,53 | 54 |
07 feb 2024 | 177,35 | 178,90 | 177,35 | 178,90 | 177,18 | - |
06 feb 2024 | 175,65 | 176,10 | 175,65 | 176,10 | 174,41 | 200 |
05 feb 2024 | 178,55 | 179,15 | 178,55 | 179,15 | 177,43 | 186 |
02 feb 2024 | 181,70 | 181,70 | 175,80 | 177,10 | 175,40 | 15 |
01 feb 2024 | 180,50 | 180,80 | 180,50 | 180,80 | 179,07 | 15 |
31 gen 2024 | 180,10 | 180,10 | 180,10 | 180,10 | 178,37 | - |
30 gen 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 181,34 | - |
29 gen 2024 | 181,40 | 181,45 | 181,40 | 181,45 | 179,71 | - |
26 gen 2024 | 183,55 | 183,55 | 183,55 | 183,55 | 181,79 | - |
25 gen 2024 | 180,30 | 180,70 | 180,30 | 180,70 | 178,97 | 100 |
24 gen 2024 | 185,50 | 185,50 | 179,75 | 179,75 | 178,03 | 1 |
23 gen 2024 | 186,15 | 186,95 | 185,85 | 186,00 | 184,22 | 6 |
22 gen 2024 | 186,40 | 186,90 | 186,40 | 186,90 | 185,11 | - |
19 gen 2024 | 186,55 | 186,55 | 186,55 | 186,55 | 184,76 | - |
18 gen 2024 | 187,15 | 187,95 | 187,15 | 187,95 | 186,15 | 12 |
17 gen 2024 | 190,10 | 190,10 | 190,10 | 190,10 | 188,28 | - |
16 gen 2024 | 191,00 | 192,45 | 191,00 | 192,45 | 190,60 | 15 |
15 gen 2024 | 190,90 | 190,90 | 190,90 | 190,90 | 189,07 | - |
12 gen 2024 | 188,30 | 190,90 | 188,30 | 190,90 | 189,07 | - |
11 gen 2024 | 190,00 | 190,00 | 190,00 | 190,00 | 188,18 | 6 |
10 gen 2024 | 192,80 | 192,80 | 191,20 | 191,20 | 189,37 | - |
09 gen 2024 | 196,25 | 196,40 | 195,40 | 196,40 | 194,52 | 40 |
08 gen 2024 | 194,35 | 195,75 | 194,35 | 195,75 | 193,87 | 7 |
05 gen 2024 | 196,15 | 198,15 | 196,15 | 198,15 | 196,25 | 2 |
04 gen 2024 | 197,60 | 197,60 | 197,60 | 197,60 | 195,70 | 6 |
03 gen 2024 | 198,65 | 198,80 | 197,60 | 197,70 | 195,80 | 42 |
02 gen 2024 | 195,65 | 195,65 | 195,65 | 195,65 | 193,77 | - |
29 dic 2023 | 195,40 | 195,40 | 195,40 | 195,40 | 193,53 | - |
28 dic 2023 | 194,10 | 194,10 | 194,10 | 194,10 | 192,24 | - |
27 dic 2023 | 193,70 | 193,70 | 192,80 | 192,80 | 190,95 | 10 |
27 dic 2023 | 1.7 Dividendo |
22 dic 2023 | 193,40 | 193,40 | 193,40 | 193,40 | 189,86 | - |
21 dic 2023 | 193,00 | 194,00 | 193,00 | 194,00 | 190,45 | 20 |
20 dic 2023 | 191,55 | 191,55 | 191,55 | 191,55 | 188,05 | - |
19 dic 2023 | 191,95 | 191,95 | 191,95 | 191,95 | 188,44 | - |
18 dic 2023 | 194,05 | 194,60 | 192,85 | 192,85 | 189,32 | 10 |
15 dic 2023 | 192,45 | 194,10 | 192,45 | 194,10 | 190,55 | - |
14 dic 2023 | 194,20 | 194,70 | 194,20 | 194,70 | 191,14 | - |
13 dic 2023 | 189,35 | 189,35 | 189,35 | 189,35 | 185,89 | - |
12 dic 2023 | 190,10 | 190,45 | 189,35 | 189,35 | 185,89 | 15 |
11 dic 2023 | 191,10 | 192,30 | 190,65 | 190,65 | 187,16 | 4 |
08 dic 2023 | 194,50 | 194,50 | 189,30 | 191,05 | 187,55 | 20 |
*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...