Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 185,86 | 187,80 | 186,44 | 186,44 | 186,44 | 7 |
09 mag 2024 | 185,86 | 187,38 | 185,54 | 186,62 | 186,62 | - |
08 mag 2024 | 184,38 | 186,66 | 184,38 | 185,64 | 185,64 | - |
07 mag 2024 | 181,38 | 183,72 | 181,38 | 183,72 | 183,72 | - |
06 mag 2024 | 182,38 | 182,46 | 181,50 | 181,50 | 181,50 | 15 |
03 mag 2024 | 181,90 | 181,90 | 179,90 | 179,90 | 179,90 | - |
02 mag 2024 | 184,48 | 184,48 | 181,54 | 181,54 | 181,54 | 2 |
30 apr 2024 | 185,26 | 185,26 | 182,90 | 182,90 | 182,90 | - |
29 apr 2024 | 184,64 | 187,58 | 184,10 | 184,10 | 184,10 | - |
26 apr 2024 | 184,26 | 184,90 | 182,76 | 184,26 | 184,26 | - |
25 apr 2024 | 185,32 | 185,32 | 180,76 | 183,78 | 183,78 | 322 |
24 apr 2024 | 188,30 | 188,30 | 185,26 | 185,26 | 185,26 | - |
23 apr 2024 | 188,86 | 190,54 | 188,50 | 190,22 | 190,22 | - |
22 apr 2024 | 187,56 | 188,70 | 187,48 | 187,74 | 187,74 | - |
19 apr 2024 | 184,04 | 187,50 | 184,04 | 186,46 | 186,46 | - |
18 apr 2024 | 187,68 | 187,68 | 185,06 | 185,06 | 185,06 | - |
17 apr 2024 | 183,52 | 187,04 | 183,52 | 185,82 | 185,82 | - |
16 apr 2024 | 185,68 | 185,72 | 184,56 | 184,56 | 184,56 | - |
15 apr 2024 | 188,42 | 188,68 | 186,64 | 187,02 | 187,02 | 11 |
12 apr 2024 | 189,26 | 189,60 | 185,56 | 185,56 | 185,56 | - |
11 apr 2024 | 187,20 | 189,40 | 186,64 | 189,40 | 189,40 | 89 |
10 apr 2024 | 189,62 | 189,64 | 186,22 | 186,22 | 186,22 | 51 |
09 apr 2024 | 187,02 | 188,02 | 186,66 | 186,66 | 186,66 | - |
08 apr 2024 | 188,22 | 188,70 | 187,24 | 187,24 | 187,24 | - |
05 apr 2024 | 188,60 | 188,60 | 186,64 | 187,36 | 187,36 | 200 |
04 apr 2024 | 192,00 | 192,00 | 189,36 | 189,36 | 189,36 | - |
03 apr 2024 | 191,42 | 191,42 | 189,84 | 191,42 | 191,42 | - |
02 apr 2024 | 194,96 | 194,96 | 190,90 | 190,90 | 190,90 | 124 |
28 mar 2024 | 192,22 | 193,32 | 192,22 | 192,54 | 192,54 | - |
27 mar 2024 | 192,12 | 193,34 | 192,12 | 193,00 | 193,00 | 38 |
26 mar 2024 | 190,42 | 191,78 | 190,42 | 191,34 | 191,34 | - |
25 mar 2024 | 191,60 | 191,60 | 190,48 | 190,78 | 190,78 | 5 |
22 mar 2024 | 191,50 | 191,84 | 189,62 | 189,88 | 189,88 | - |
21 mar 2024 | 196,78 | 196,78 | 192,84 | 193,08 | 193,08 | - |
20 mar 2024 | 194,88 | 195,20 | 194,60 | 194,68 | 194,68 | - |
19 mar 2024 | 193,54 | 195,20 | 193,54 | 194,04 | 194,04 | - |
18 mar 2024 | 195,32 | 195,32 | 192,98 | 192,98 | 192,98 | - |
15 mar 2024 | 194,56 | 196,82 | 194,42 | 194,42 | 194,42 | - |
14 mar 2024 | 194,22 | 195,20 | 194,20 | 194,20 | 194,20 | 105 |
13 mar 2024 | 194,32 | 194,84 | 193,94 | 193,94 | 193,94 | - |
12 mar 2024 | 193,80 | 193,80 | 193,26 | 193,74 | 193,74 | - |
11 mar 2024 | 193,22 | 193,22 | 191,96 | 192,72 | 192,72 | - |
08 mar 2024 | 193,12 | 193,46 | 192,50 | 192,50 | 192,50 | - |
07 mar 2024 | 190,96 | 193,52 | 190,96 | 193,00 | 193,00 | - |
06 mar 2024 | 190,66 | 190,82 | 189,60 | 190,82 | 190,82 | 5 |
05 mar 2024 | 189,40 | 190,72 | 188,56 | 188,56 | 188,56 | - |
04 mar 2024 | 187,02 | 189,92 | 187,02 | 189,92 | 189,92 | - |
01 mar 2024 | 188,58 | 188,58 | 186,64 | 188,58 | 188,58 | 15 |
29 feb 2024 | 188,48 | 188,58 | 187,62 | 187,86 | 187,86 | - |
28 feb 2024 | 188,70 | 189,06 | 187,88 | 187,96 | 187,96 | - |
27 feb 2024 | 189,28 | 190,02 | 188,42 | 188,42 | 188,42 | - |
26 feb 2024 | 188,20 | 189,66 | 188,20 | 189,00 | 189,00 | - |
23 feb 2024 | 184,94 | 189,50 | 184,94 | 189,06 | 189,06 | - |
22 feb 2024 | 186,04 | 186,04 | 184,40 | 185,08 | 185,08 | - |
21 feb 2024 | 185,00 | 185,00 | 182,36 | 184,60 | 184,60 | - |
20 feb 2024 | 174,30 | 185,20 | 174,30 | 185,20 | 185,20 | - |
19 feb 2024 | 170,84 | 171,02 | 170,38 | 171,02 | 171,02 | - |
16 feb 2024 | 169,90 | 170,36 | 169,48 | 170,32 | 170,32 | - |
15 feb 2024 | 170,46 | 170,46 | 168,30 | 169,04 | 169,04 | - |
14 feb 2024 | 168,06 | 169,48 | 168,06 | 169,48 | 169,48 | - |
13 feb 2024 | 167,62 | 168,18 | 166,76 | 166,76 | 166,76 | - |
12 feb 2024 | 168,32 | 168,32 | 167,26 | 167,36 | 167,36 | - |
09 feb 2024 | 168,12 | 168,16 | 166,92 | 166,92 | 166,92 | - |
08 feb 2024 | 169,84 | 170,34 | 167,18 | 167,18 | 167,18 | 5 |
07 feb 2024 | 171,70 | 171,70 | 169,80 | 169,80 | 169,80 | 55 |
06 feb 2024 | 168,08 | 171,34 | 168,08 | 170,94 | 170,94 | - |
05 feb 2024 | 171,08 | 171,42 | 166,68 | 167,26 | 167,26 | 20 |
02 feb 2024 | 172,62 | 173,20 | 171,42 | 171,42 | 171,42 | - |
01 feb 2024 | 172,10 | 173,22 | 172,10 | 172,36 | 172,36 | 4 |
31 gen 2024 | 172,20 | 173,84 | 172,20 | 172,80 | 172,80 | - |
30 gen 2024 | 172,76 | 172,86 | 171,84 | 172,58 | 172,58 | - |
29 gen 2024 | 171,54 | 171,62 | 171,20 | 171,48 | 171,48 | 49 |
26 gen 2024 | 172,30 | 172,42 | 171,04 | 171,08 | 171,08 | 6 |
25 gen 2024 | 172,58 | 173,02 | 171,00 | 171,30 | 171,30 | - |
24 gen 2024 | 171,38 | 172,12 | 170,62 | 171,82 | 171,82 | - |
23 gen 2024 | 173,26 | 173,26 | 169,42 | 169,42 | 169,42 | - |
22 gen 2024 | 174,32 | 174,32 | 171,36 | 172,32 | 172,32 | 8 |
19 gen 2024 | 176,10 | 176,10 | 172,38 | 172,62 | 172,62 | - |
18 gen 2024 | 173,84 | 174,60 | 173,84 | 174,40 | 174,40 | - |
17 gen 2024 | 173,60 | 173,84 | 172,32 | 172,32 | 172,32 | - |
16 gen 2024 | 174,12 | 175,06 | 174,12 | 174,30 | 174,30 | 12 |
15 gen 2024 | 176,24 | 176,24 | 174,36 | 174,36 | 174,36 | - |
12 gen 2024 | 173,52 | 175,60 | 173,52 | 175,60 | 175,60 | - |
11 gen 2024 | 172,56 | 173,24 | 172,56 | 172,94 | 172,94 | - |
10 gen 2024 | 170,58 | 171,18 | 170,32 | 170,70 | 170,70 | 29 |
09 gen 2024 | 171,26 | 171,54 | 170,20 | 170,68 | 170,68 | 1 |
08 gen 2024 | 170,92 | 172,00 | 170,00 | 170,56 | 170,56 | 15 |
05 gen 2024 | 171,38 | 171,38 | 169,40 | 169,40 | 169,40 | 15 |
04 gen 2024 | 171,72 | 171,92 | 171,24 | 171,24 | 171,24 | 12 |
03 gen 2024 | 174,18 | 174,18 | 171,34 | 171,68 | 171,68 | 12 |
02 gen 2024 | 177,04 | 177,18 | 174,26 | 174,40 | 174,40 | - |
29 dic 2023 | 176,38 | 176,66 | 176,16 | 176,32 | 176,32 | - |
28 dic 2023 | 177,00 | 177,00 | 175,68 | 175,68 | 175,68 | - |
27 dic 2023 | 177,40 | 177,52 | 175,78 | 175,78 | 175,78 | 12 |
22 dic 2023 | 175,88 | 177,64 | 175,88 | 177,08 | 177,08 | - |
21 dic 2023 | 176,50 | 177,70 | 175,94 | 175,94 | 175,94 | - |
20 dic 2023 | 175,98 | 177,18 | 175,98 | 177,18 | 177,18 | - |
19 dic 2023 | 175,34 | 176,92 | 175,34 | 176,00 | 176,00 | 26 |
18 dic 2023 | 175,34 | 175,88 | 174,86 | 175,38 | 175,38 | - |
15 dic 2023 | 174,62 | 177,04 | 174,62 | 175,16 | 175,16 | - |
*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...