Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 165,28 | 165,28 | 165,28 | 165,28 | 165,28 | 97 |
14 giu 2024 | 163,16 | 165,24 | 163,16 | 165,24 | 165,24 | 97 |
13 giu 2024 | 164,22 | 164,38 | 163,66 | 163,66 | 163,66 | 180 |
12 giu 2024 | 164,54 | 165,82 | 163,36 | 164,00 | 164,00 | 698 |
11 giu 2024 | 162,56 | 163,30 | 162,56 | 162,86 | 162,86 | 167 |
10 giu 2024 | 162,04 | 162,10 | 161,16 | 161,16 | 161,16 | 64 |
10 giu 2024 | 0.2 Dividendo |
07 giu 2024 | 162,18 | 163,78 | 162,18 | 163,54 | 163,34 | 320 |
06 giu 2024 | 161,54 | 161,74 | 161,34 | 161,74 | 161,54 | 36 |
05 giu 2024 | 159,68 | 161,12 | 159,68 | 161,12 | 160,92 | 127 |
04 giu 2024 | 158,48 | 159,02 | 158,46 | 158,46 | 158,27 | 146 |
03 giu 2024 | 159,02 | 159,80 | 158,62 | 158,62 | 158,43 | 182 |
31 mag 2024 | 158,24 | 158,86 | 156,82 | 158,52 | 158,33 | 220 |
30 mag 2024 | 162,02 | 162,60 | 159,44 | 159,60 | 159,40 | 107 |
29 mag 2024 | 162,40 | 163,06 | 162,40 | 163,06 | 162,86 | 21 |
28 mag 2024 | 161,48 | 161,48 | 160,66 | 160,66 | 160,46 | 32 |
27 mag 2024 | 161,88 | 161,88 | 160,72 | 160,72 | 160,52 | 538 |
24 mag 2024 | 160,86 | 161,02 | 160,86 | 161,02 | 160,82 | 3 |
23 mag 2024 | 163,28 | 163,28 | 161,80 | 161,80 | 161,60 | 393 |
22 mag 2024 | 163,46 | 164,00 | 162,20 | 162,20 | 162,00 | 113 |
21 mag 2024 | 162,84 | 162,96 | 162,84 | 162,96 | 162,76 | 57 |
20 mag 2024 | 162,46 | 162,88 | 162,34 | 162,88 | 162,68 | 1.992 |
17 mag 2024 | 160,02 | 161,04 | 160,02 | 161,04 | 160,84 | 96 |
16 mag 2024 | 158,98 | 160,80 | 158,84 | 160,24 | 160,04 | 223 |
15 mag 2024 | 156,82 | 158,14 | 156,82 | 158,14 | 157,95 | 25 |
14 mag 2024 | 156,24 | 157,00 | 155,96 | 156,66 | 156,47 | 374 |
13 mag 2024 | 155,34 | 155,34 | 152,46 | 153,84 | 153,65 | 232 |
10 mag 2024 | 157,02 | 157,28 | 155,10 | 157,28 | 157,09 | 245 |
09 mag 2024 | 157,06 | 157,06 | 156,94 | 156,94 | 156,75 | 26 |
08 mag 2024 | 159,20 | 159,20 | 158,16 | 158,16 | 157,97 | 504 |
07 mag 2024 | 155,86 | 155,86 | 155,86 | 155,86 | 155,67 | - |
06 mag 2024 | 155,66 | 155,66 | 155,26 | 155,34 | 155,15 | 273 |
03 mag 2024 | 155,52 | 155,60 | 153,00 | 154,12 | 153,93 | 430 |
02 mag 2024 | 153,56 | 154,58 | 153,56 | 154,58 | 154,39 | 84 |
30 apr 2024 | 155,68 | 155,68 | 155,06 | 155,68 | 155,49 | 122 |
29 apr 2024 | 161,00 | 161,00 | 155,18 | 155,18 | 154,99 | 95 |
26 apr 2024 | 161,90 | 163,02 | 159,50 | 160,90 | 160,70 | 485 |
25 apr 2024 | 142,50 | 145,38 | 142,42 | 145,38 | 145,20 | 900 |
24 apr 2024 | 148,16 | 148,50 | 147,50 | 147,50 | 147,32 | 476 |
23 apr 2024 | 146,52 | 148,24 | 146,52 | 148,12 | 147,94 | 253 |
22 apr 2024 | 144,90 | 145,14 | 144,90 | 145,14 | 144,96 | 69 |
19 apr 2024 | 145,02 | 145,76 | 144,48 | 144,48 | 144,30 | 494 |
18 apr 2024 | 146,00 | 146,52 | 145,18 | 146,52 | 146,34 | 251 |
17 apr 2024 | 145,02 | 146,12 | 145,02 | 145,60 | 145,42 | 576 |
16 apr 2024 | 145,00 | 145,42 | 144,82 | 145,16 | 144,98 | 212 |
15 apr 2024 | 147,80 | 150,00 | 145,68 | 145,68 | 145,50 | 305 |
12 apr 2024 | 148,98 | 149,86 | 148,72 | 148,72 | 148,54 | 1.034 |
11 apr 2024 | 144,72 | 147,06 | 144,72 | 146,98 | 146,80 | 661 |
10 apr 2024 | 144,36 | 145,20 | 144,18 | 144,82 | 144,64 | 190 |
09 apr 2024 | 142,22 | 143,76 | 142,22 | 143,76 | 143,58 | 75 |
08 apr 2024 | 140,56 | 142,54 | 140,50 | 142,54 | 142,37 | 44 |
05 apr 2024 | 137,32 | 138,38 | 137,32 | 138,38 | 138,21 | 110 |
04 apr 2024 | 142,52 | 143,26 | 140,58 | 141,28 | 141,11 | 231 |
03 apr 2024 | 142,82 | 142,82 | 142,08 | 142,08 | 141,91 | 55 |
02 apr 2024 | 143,88 | 143,88 | 142,30 | 142,96 | 142,79 | 487 |
28 mar 2024 | 138,92 | 140,00 | 138,92 | 140,00 | 139,83 | 577 |
27 mar 2024 | 139,22 | 139,92 | 137,86 | 138,14 | 137,97 | 2.212 |
26 mar 2024 | 138,28 | 139,84 | 138,28 | 139,84 | 139,67 | 110 |
25 mar 2024 | 139,14 | 139,14 | 137,74 | 137,74 | 137,57 | 516 |
22 mar 2024 | 135,62 | 140,00 | 135,62 | 139,34 | 139,17 | 418 |
21 mar 2024 | 137,16 | 137,36 | 135,82 | 135,82 | 135,65 | 210 |
20 mar 2024 | 135,06 | 136,14 | 135,06 | 136,14 | 135,97 | 77 |
19 mar 2024 | 135,32 | 135,62 | 135,24 | 135,26 | 135,09 | 600 |
18 mar 2024 | 131,50 | 138,36 | 131,50 | 135,66 | 135,49 | 889 |
15 mar 2024 | 131,06 | 131,86 | 130,14 | 130,14 | 129,98 | 140 |
14 mar 2024 | 128,08 | 130,68 | 127,52 | 130,68 | 130,52 | 405 |
13 mar 2024 | 126,42 | 127,94 | 126,42 | 127,94 | 127,78 | 11 |
12 mar 2024 | 126,52 | 127,22 | 126,52 | 126,94 | 126,78 | 590 |
11 mar 2024 | 123,52 | 126,40 | 123,52 | 126,38 | 126,23 | 652 |
08 mar 2024 | 123,04 | 123,04 | 123,04 | 123,04 | 122,89 | 1 |
07 mar 2024 | 120,08 | 122,90 | 119,22 | 122,90 | 122,75 | 35 |
06 mar 2024 | 122,68 | 122,96 | 120,44 | 120,86 | 120,71 | 239 |
05 mar 2024 | 122,32 | 122,32 | 121,52 | 121,52 | 121,37 | 361 |
04 mar 2024 | 126,12 | 126,66 | 121,80 | 121,88 | 121,73 | 1.288 |
01 mar 2024 | 128,02 | 128,38 | 127,84 | 127,84 | 127,68 | 145 |
29 feb 2024 | 125,22 | 127,36 | 125,00 | 126,50 | 126,35 | 707 |
28 feb 2024 | 127,62 | 127,96 | 125,22 | 125,60 | 125,45 | 537 |
27 feb 2024 | 126,62 | 127,96 | 126,42 | 127,96 | 127,80 | 790 |
26 feb 2024 | 132,60 | 132,70 | 127,10 | 127,10 | 126,94 | 733 |
23 feb 2024 | 132,40 | 132,90 | 132,40 | 132,66 | 132,50 | 462 |
22 feb 2024 | 132,98 | 133,44 | 132,86 | 133,44 | 133,28 | 923 |
21 feb 2024 | 129,68 | 130,74 | 129,68 | 130,74 | 130,58 | 2.238 |
20 feb 2024 | 130,68 | 130,68 | 128,86 | 128,86 | 128,70 | 224 |
19 feb 2024 | 130,20 | 131,68 | 130,02 | 131,68 | 131,52 | 320 |
16 feb 2024 | 132,64 | 133,46 | 131,04 | 131,04 | 130,88 | 342 |
15 feb 2024 | 133,62 | 134,02 | 131,52 | 131,62 | 131,46 | 359 |
14 feb 2024 | 135,98 | 136,48 | 135,18 | 135,18 | 135,01 | 118 |
13 feb 2024 | 136,50 | 136,50 | 134,56 | 135,46 | 135,29 | 2.260 |
12 feb 2024 | 138,50 | 138,50 | 137,84 | 137,84 | 137,67 | 1.229 |
09 feb 2024 | 135,32 | 137,82 | 135,32 | 137,82 | 137,65 | 406 |
08 feb 2024 | 134,02 | 135,94 | 134,02 | 135,38 | 135,21 | 942 |
07 feb 2024 | 133,78 | 134,70 | 133,78 | 134,70 | 134,54 | 200 |
06 feb 2024 | 134,22 | 134,88 | 134,22 | 134,54 | 134,38 | 1.124 |
05 feb 2024 | 132,00 | 133,98 | 132,00 | 133,74 | 133,58 | 353 |
02 feb 2024 | 131,52 | 131,52 | 128,92 | 130,92 | 130,76 | 1.785 |
01 feb 2024 | 131,00 | 131,60 | 130,00 | 130,02 | 129,86 | 583 |
31 gen 2024 | 131,62 | 132,76 | 130,20 | 130,50 | 130,34 | 515 |
30 gen 2024 | 142,02 | 142,42 | 139,44 | 139,44 | 139,27 | 1.060 |
29 gen 2024 | 140,02 | 141,04 | 140,02 | 140,68 | 140,51 | 380 |
26 gen 2024 | 139,32 | 140,06 | 139,02 | 139,76 | 139,59 | 393 |
*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...