Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 182,20 | 182,20 | 180,14 | 181,70 | 181,70 | 60 |
23 mag 2024 | 183,44 | 183,44 | 181,36 | 181,36 | 181,36 | 10 |
22 mag 2024 | 184,20 | 184,20 | 182,16 | 183,50 | 183,50 | 146 |
21 mag 2024 | 185,52 | 185,52 | 183,80 | 184,26 | 184,26 | 30 |
20 mag 2024 | 183,78 | 186,02 | 182,90 | 185,76 | 185,76 | 50 |
20 mag 2024 | 3.2 Dividendo |
17 mag 2024 | 186,02 | 186,02 | 184,98 | 185,48 | 182,28 | 94 |
16 mag 2024 | 187,62 | 187,74 | 185,36 | 185,78 | 182,57 | 208 |
15 mag 2024 | 186,80 | 187,62 | 186,60 | 187,12 | 183,89 | 97 |
14 mag 2024 | 185,56 | 187,10 | 184,68 | 186,88 | 183,66 | 98 |
13 mag 2024 | 186,78 | 187,36 | 185,82 | 185,96 | 182,75 | 1.244 |
10 mag 2024 | 187,62 | 187,62 | 186,72 | 186,72 | 183,50 | 10 |
09 mag 2024 | 185,94 | 187,48 | 185,76 | 187,48 | 184,25 | 294 |
08 mag 2024 | 184,42 | 186,76 | 184,42 | 186,44 | 183,22 | 132 |
07 mag 2024 | 181,92 | 183,64 | 181,92 | 183,64 | 180,47 | - |
06 mag 2024 | 181,56 | 182,68 | 181,48 | 182,06 | 178,92 | 280 |
03 mag 2024 | 182,06 | 182,32 | 180,54 | 180,56 | 177,44 | 254 |
02 mag 2024 | 183,96 | 185,52 | 182,16 | 182,16 | 179,02 | 28 |
30 apr 2024 | 185,58 | 185,78 | 183,74 | 183,74 | 180,57 | 594 |
29 apr 2024 | 185,94 | 187,22 | 184,72 | 187,12 | 183,89 | 559 |
26 apr 2024 | 185,00 | 185,68 | 182,84 | 185,68 | 182,48 | 174 |
25 apr 2024 | 185,66 | 185,66 | 180,50 | 182,58 | 179,43 | 190 |
24 apr 2024 | 187,90 | 190,16 | 186,00 | 186,26 | 183,05 | 801 |
23 apr 2024 | 188,98 | 191,16 | 187,98 | 191,16 | 187,86 | 197 |
22 apr 2024 | 188,48 | 188,98 | 187,80 | 188,98 | 185,72 | 51 |
19 apr 2024 | 184,90 | 187,60 | 184,90 | 187,56 | 184,32 | 227 |
18 apr 2024 | 188,16 | 188,16 | 185,66 | 186,98 | 183,75 | 45 |
17 apr 2024 | 183,64 | 187,26 | 183,64 | 187,22 | 183,99 | 229 |
16 apr 2024 | 187,90 | 188,00 | 185,06 | 185,38 | 182,18 | 1.565 |
15 apr 2024 | 186,48 | 188,14 | 186,40 | 187,74 | 184,50 | 642 |
12 apr 2024 | 189,82 | 189,82 | 186,62 | 186,62 | 183,40 | 260 |
11 apr 2024 | 187,66 | 188,94 | 186,56 | 187,92 | 184,68 | 442 |
10 apr 2024 | 189,52 | 190,46 | 186,90 | 186,90 | 183,68 | 570 |
09 apr 2024 | 187,18 | 188,38 | 187,18 | 187,58 | 184,34 | 214 |
08 apr 2024 | 188,02 | 188,80 | 186,00 | 187,72 | 184,48 | 1.240 |
05 apr 2024 | 188,16 | 188,66 | 186,74 | 187,32 | 184,09 | 182 |
04 apr 2024 | 192,28 | 192,30 | 189,38 | 189,38 | 186,11 | 40 |
03 apr 2024 | 192,04 | 192,18 | 190,34 | 192,12 | 188,81 | 305 |
02 apr 2024 | 194,16 | 194,26 | 191,48 | 191,66 | 188,35 | 579 |
28 mar 2024 | 193,62 | 195,26 | 191,62 | 195,26 | 191,89 | 918 |
27 mar 2024 | 192,40 | 193,98 | 192,08 | 193,98 | 190,63 | 123 |
26 mar 2024 | 190,68 | 192,56 | 190,58 | 192,56 | 189,24 | 200 |
25 mar 2024 | 190,88 | 191,70 | 190,64 | 191,44 | 188,14 | 254 |
22 mar 2024 | 191,88 | 192,48 | 189,08 | 190,90 | 187,61 | 954 |
21 mar 2024 | 197,16 | 197,82 | 192,70 | 193,64 | 190,30 | 196 |
20 mar 2024 | 195,10 | 195,34 | 194,94 | 195,04 | 191,68 | 238 |
19 mar 2024 | 193,62 | 195,74 | 192,00 | 195,74 | 192,36 | 158 |
18 mar 2024 | 195,76 | 195,76 | 193,56 | 193,58 | 190,24 | 701 |
15 mar 2024 | 195,06 | 196,64 | 194,38 | 195,44 | 192,07 | 171 |
14 mar 2024 | 194,42 | 196,00 | 194,42 | 195,22 | 191,85 | 56 |
13 mar 2024 | 195,32 | 195,32 | 194,50 | 194,56 | 191,20 | 200 |
12 mar 2024 | 193,82 | 194,52 | 193,14 | 194,52 | 191,16 | 270 |
11 mar 2024 | 193,44 | 193,60 | 191,52 | 193,14 | 189,81 | 1.089 |
08 mar 2024 | 193,24 | 193,80 | 193,24 | 193,52 | 190,18 | 150 |
07 mar 2024 | 190,98 | 193,90 | 190,70 | 193,64 | 190,30 | 186 |
06 mar 2024 | 189,76 | 190,68 | 189,70 | 190,68 | 187,39 | 20 |
05 mar 2024 | 189,72 | 191,34 | 189,34 | 189,60 | 186,33 | 66 |
04 mar 2024 | 187,06 | 190,60 | 187,02 | 190,52 | 187,23 | 596 |
01 mar 2024 | 189,06 | 189,10 | 186,98 | 186,98 | 183,75 | 26 |
29 feb 2024 | 188,58 | 188,64 | 187,72 | 188,14 | 184,89 | 56 |
28 feb 2024 | 189,32 | 189,32 | 187,90 | 188,32 | 185,07 | 832 |
27 feb 2024 | 189,64 | 190,36 | 189,20 | 189,50 | 186,23 | 64 |
26 feb 2024 | 189,16 | 189,98 | 189,16 | 189,76 | 186,49 | 408 |
23 feb 2024 | 185,14 | 190,06 | 185,08 | 190,06 | 186,78 | 293 |
22 feb 2024 | 186,68 | 186,68 | 184,14 | 185,70 | 182,50 | 604 |
21 feb 2024 | 185,82 | 185,82 | 182,32 | 185,56 | 182,36 | 1.114 |
20 feb 2024 | 175,16 | 185,86 | 174,18 | 185,70 | 182,50 | 1.223 |
19 feb 2024 | 171,02 | 171,26 | 170,48 | 171,26 | 168,31 | 116 |
16 feb 2024 | 170,12 | 171,00 | 169,10 | 171,00 | 168,05 | 52 |
15 feb 2024 | 170,82 | 170,86 | 168,34 | 169,48 | 166,56 | 162 |
14 feb 2024 | 168,40 | 169,96 | 168,30 | 169,96 | 167,03 | 215 |
13 feb 2024 | 167,78 | 168,58 | 167,76 | 168,18 | 165,28 | 17 |
12 feb 2024 | 168,98 | 168,98 | 167,40 | 168,24 | 165,34 | 305 |
09 feb 2024 | 168,14 | 168,24 | 167,46 | 167,52 | 164,63 | 220 |
08 feb 2024 | 170,28 | 170,66 | 167,92 | 167,92 | 165,02 | 120 |
07 feb 2024 | 172,00 | 172,00 | 170,70 | 170,70 | 167,75 | 252 |
06 feb 2024 | 168,42 | 171,28 | 168,38 | 171,28 | 168,32 | 275 |
05 feb 2024 | 171,72 | 171,76 | 167,26 | 167,68 | 164,79 | 1.491 |
02 feb 2024 | 173,16 | 173,80 | 171,28 | 172,70 | 169,72 | 480 |
01 feb 2024 | 172,52 | 173,62 | 172,52 | 173,06 | 170,07 | 860 |
31 gen 2024 | 172,74 | 175,00 | 172,74 | 175,00 | 171,98 | 918 |
30 gen 2024 | 172,76 | 173,32 | 171,80 | 173,20 | 170,21 | 246 |
29 gen 2024 | 171,86 | 172,84 | 171,14 | 172,84 | 169,86 | 144 |
26 gen 2024 | 172,38 | 172,56 | 171,38 | 171,46 | 168,50 | 34 |
25 gen 2024 | 173,34 | 173,34 | 170,58 | 171,54 | 168,58 | 137 |
24 gen 2024 | 171,52 | 173,22 | 171,52 | 173,22 | 170,23 | 81 |
23 gen 2024 | 173,52 | 173,98 | 169,68 | 170,58 | 167,64 | 993 |
22 gen 2024 | 174,98 | 174,98 | 171,30 | 172,72 | 169,74 | 355 |
19 gen 2024 | 176,66 | 176,66 | 172,96 | 172,96 | 169,98 | 73 |
18 gen 2024 | 174,20 | 176,58 | 173,94 | 176,58 | 173,53 | 621 |
17 gen 2024 | 173,86 | 174,34 | 173,00 | 173,00 | 170,02 | 130 |
16 gen 2024 | 174,36 | 175,26 | 174,26 | 175,26 | 172,24 | 101 |
15 gen 2024 | 175,46 | 175,72 | 175,22 | 175,72 | 172,69 | 497 |
12 gen 2024 | 173,80 | 175,88 | 173,42 | 175,04 | 172,02 | 550 |
11 gen 2024 | 173,06 | 174,20 | 172,68 | 173,58 | 170,59 | 390 |
10 gen 2024 | 171,00 | 171,82 | 170,76 | 171,82 | 168,86 | 43 |
09 gen 2024 | 171,40 | 171,46 | 170,50 | 171,00 | 168,05 | 205 |
08 gen 2024 | 170,28 | 171,46 | 169,98 | 171,46 | 168,50 | 245 |
05 gen 2024 | 171,80 | 171,80 | 169,78 | 171,12 | 168,17 | 514 |
04 gen 2024 | 172,14 | 172,34 | 171,44 | 172,02 | 169,05 | 830 |
*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...