Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 163,62 | 164,60 | 158,88 | 159,00 | 159,00 | 1.060 |
13 giu 2024 | 169,82 | 170,54 | 163,44 | 163,78 | 163,78 | 458 |
12 giu 2024 | 168,50 | 168,94 | 166,84 | 168,90 | 168,90 | 379 |
11 giu 2024 | 170,22 | 170,42 | 165,06 | 167,80 | 167,80 | 1.865 |
10 giu 2024 | 168,16 | 170,66 | 166,34 | 170,06 | 170,06 | 2.478 |
10 giu 2024 | 11:10 Frazionamento azionario |
07 giu 2024 | 168,89 | 170,62 | 167,78 | 170,62 | 170,62 | - |
06 giu 2024 | 167,96 | 169,75 | 167,96 | 169,56 | 169,56 | 122 |
05 giu 2024 | 166,38 | 168,18 | 166,38 | 168,18 | 168,18 | 906 |
04 giu 2024 | 166,20 | 166,56 | 165,67 | 166,00 | 166,00 | 81 |
03 giu 2024 | 165,13 | 166,60 | 165,13 | 166,58 | 166,58 | 191 |
31 mag 2024 | 164,56 | 164,56 | 163,58 | 163,62 | 163,62 | 83 |
30 mag 2024 | 162,69 | 164,20 | 162,53 | 164,09 | 164,09 | 110 |
29 mag 2024 | 164,67 | 164,76 | 162,64 | 162,76 | 162,76 | 2.407 |
28 mag 2024 | 167,69 | 167,76 | 164,80 | 165,55 | 165,55 | 1 |
27 mag 2024 | 165,78 | 166,69 | 165,58 | 166,69 | 166,69 | 30 |
24 mag 2024 | 163,76 | 166,00 | 163,76 | 166,00 | 166,00 | 66 |
23 mag 2024 | 166,76 | 166,76 | 164,87 | 164,87 | 164,87 | 11 |
22 mag 2024 | 167,45 | 167,45 | 165,60 | 166,82 | 166,82 | 160 |
21 mag 2024 | 168,65 | 168,65 | 167,09 | 167,51 | 167,51 | 33 |
20 mag 2024 | 167,07 | 169,11 | 166,27 | 168,87 | 168,87 | 55 |
20 mag 2024 | 2.909091 Dividendo |
17 mag 2024 | 169,11 | 169,11 | 168,16 | 168,62 | 165,71 | 103 |
16 mag 2024 | 170,56 | 170,67 | 168,51 | 168,89 | 165,98 | 228 |
15 mag 2024 | 169,82 | 170,56 | 169,64 | 170,11 | 167,17 | 106 |
14 mag 2024 | 168,69 | 170,09 | 167,89 | 169,89 | 166,96 | 107 |
13 mag 2024 | 169,80 | 170,33 | 168,93 | 169,05 | 166,14 | 1.368 |
10 mag 2024 | 170,56 | 170,56 | 169,75 | 169,75 | 166,82 | 11 |
09 mag 2024 | 169,04 | 170,44 | 168,87 | 170,44 | 167,50 | 323 |
08 mag 2024 | 167,65 | 169,78 | 167,65 | 169,49 | 166,57 | 145 |
07 mag 2024 | 165,38 | 166,95 | 165,38 | 166,95 | 164,07 | - |
06 mag 2024 | 165,05 | 166,07 | 164,98 | 165,51 | 162,65 | 308 |
03 mag 2024 | 165,51 | 165,75 | 164,13 | 164,15 | 161,31 | 279 |
02 mag 2024 | 167,24 | 168,65 | 165,60 | 165,60 | 162,74 | 30 |
30 apr 2024 | 168,71 | 168,89 | 167,04 | 167,04 | 164,15 | 653 |
29 apr 2024 | 169,04 | 170,20 | 167,93 | 170,11 | 167,17 | 614 |
26 apr 2024 | 168,18 | 168,80 | 166,22 | 168,80 | 165,89 | 191 |
25 apr 2024 | 168,78 | 168,78 | 164,09 | 165,98 | 163,12 | 209 |
24 apr 2024 | 170,82 | 172,87 | 169,09 | 169,33 | 166,41 | 881 |
23 apr 2024 | 171,80 | 173,78 | 170,89 | 173,78 | 170,78 | 216 |
22 apr 2024 | 171,35 | 171,80 | 170,73 | 171,80 | 168,84 | 56 |
19 apr 2024 | 168,09 | 170,55 | 168,09 | 170,51 | 167,57 | 249 |
18 apr 2024 | 171,05 | 171,05 | 168,78 | 169,98 | 167,05 | 49 |
17 apr 2024 | 166,95 | 170,24 | 166,95 | 170,20 | 167,26 | 251 |
16 apr 2024 | 170,82 | 170,91 | 168,24 | 168,53 | 165,62 | 1.721 |
15 apr 2024 | 169,53 | 171,04 | 169,45 | 170,67 | 167,73 | 706 |
12 apr 2024 | 172,56 | 172,56 | 169,65 | 169,65 | 166,73 | 286 |
11 apr 2024 | 170,60 | 171,76 | 169,60 | 170,84 | 167,89 | 486 |
10 apr 2024 | 172,29 | 173,15 | 169,91 | 169,91 | 166,98 | 627 |
09 apr 2024 | 170,16 | 171,25 | 170,16 | 170,53 | 167,59 | 235 |
08 apr 2024 | 170,93 | 171,64 | 169,09 | 170,65 | 167,71 | 1.364 |
05 apr 2024 | 171,05 | 171,51 | 169,76 | 170,29 | 167,35 | 200 |
04 apr 2024 | 174,80 | 174,82 | 172,16 | 172,16 | 169,19 | 44 |
03 apr 2024 | 174,58 | 174,71 | 173,04 | 174,65 | 171,64 | 335 |
02 apr 2024 | 176,51 | 176,60 | 174,07 | 174,24 | 171,23 | 636 |
28 mar 2024 | 176,02 | 177,51 | 174,20 | 177,51 | 174,45 | 1.009 |
27 mar 2024 | 174,91 | 176,35 | 174,62 | 176,35 | 173,30 | 135 |
26 mar 2024 | 173,35 | 175,05 | 173,25 | 175,05 | 172,03 | 220 |
25 mar 2024 | 173,53 | 174,27 | 173,31 | 174,04 | 171,03 | 279 |
22 mar 2024 | 174,44 | 174,98 | 171,89 | 173,55 | 170,55 | 1.049 |
21 mar 2024 | 179,24 | 179,84 | 175,18 | 176,04 | 173,00 | 215 |
20 mar 2024 | 177,36 | 177,58 | 177,22 | 177,31 | 174,25 | 261 |
19 mar 2024 | 176,02 | 177,95 | 174,55 | 177,95 | 174,88 | 173 |
18 mar 2024 | 177,96 | 177,96 | 175,96 | 175,98 | 172,95 | 771 |
15 mar 2024 | 177,33 | 178,76 | 176,71 | 177,67 | 174,61 | 188 |
14 mar 2024 | 176,75 | 178,18 | 176,75 | 177,47 | 174,41 | 61 |
13 mar 2024 | 177,56 | 177,56 | 176,82 | 176,87 | 173,82 | 220 |
12 mar 2024 | 176,20 | 176,84 | 175,58 | 176,84 | 173,79 | 297 |
11 mar 2024 | 175,85 | 176,00 | 174,11 | 175,58 | 172,55 | 1.197 |
08 mar 2024 | 175,67 | 176,18 | 175,67 | 175,93 | 172,89 | 165 |
07 mar 2024 | 173,62 | 176,27 | 173,36 | 176,04 | 173,00 | 204 |
06 mar 2024 | 172,51 | 173,35 | 172,45 | 173,35 | 170,35 | 22 |
05 mar 2024 | 172,47 | 173,95 | 172,13 | 172,36 | 169,39 | 72 |
04 mar 2024 | 170,05 | 173,27 | 170,02 | 173,20 | 170,21 | 655 |
01 mar 2024 | 171,87 | 171,91 | 169,98 | 169,98 | 167,05 | 28 |
29 feb 2024 | 171,44 | 171,49 | 170,65 | 171,04 | 168,09 | 61 |
28 feb 2024 | 172,11 | 172,11 | 170,82 | 171,20 | 168,25 | 915 |
27 feb 2024 | 172,40 | 173,05 | 172,00 | 172,27 | 169,30 | 70 |
26 feb 2024 | 171,96 | 172,71 | 171,96 | 172,51 | 169,53 | 448 |
23 feb 2024 | 168,31 | 172,78 | 168,25 | 172,78 | 169,80 | 322 |
22 feb 2024 | 169,71 | 169,71 | 167,40 | 168,82 | 165,91 | 664 |
21 feb 2024 | 168,93 | 168,93 | 165,75 | 168,69 | 165,78 | 1.225 |
20 feb 2024 | 159,24 | 168,96 | 158,35 | 168,82 | 165,91 | 1.345 |
19 feb 2024 | 155,47 | 155,69 | 154,98 | 155,69 | 153,00 | 127 |
16 feb 2024 | 154,65 | 155,45 | 153,73 | 155,45 | 152,77 | 57 |
15 feb 2024 | 155,29 | 155,33 | 153,04 | 154,07 | 151,41 | 178 |
14 feb 2024 | 153,09 | 154,51 | 153,00 | 154,51 | 151,84 | 236 |
13 feb 2024 | 152,53 | 153,25 | 152,51 | 152,89 | 150,25 | 18 |
12 feb 2024 | 153,62 | 153,62 | 152,18 | 152,95 | 150,31 | 335 |
09 feb 2024 | 152,85 | 152,95 | 152,24 | 152,29 | 149,66 | 242 |
08 feb 2024 | 154,80 | 155,15 | 152,65 | 152,65 | 150,02 | 132 |
07 feb 2024 | 156,36 | 156,36 | 155,18 | 155,18 | 152,50 | 277 |
06 feb 2024 | 153,11 | 155,71 | 153,07 | 155,71 | 153,02 | 302 |
05 feb 2024 | 156,11 | 156,15 | 152,05 | 152,44 | 149,81 | 1.640 |
02 feb 2024 | 157,42 | 158,00 | 155,71 | 157,00 | 154,29 | 528 |
01 feb 2024 | 156,84 | 157,84 | 156,84 | 157,33 | 154,61 | 946 |
31 gen 2024 | 157,04 | 159,09 | 157,04 | 159,09 | 156,35 | 1.009 |
30 gen 2024 | 157,05 | 157,56 | 156,18 | 157,45 | 154,74 | 270 |
29 gen 2024 | 156,24 | 157,13 | 155,58 | 157,13 | 154,42 | 158 |
26 gen 2024 | 156,71 | 156,87 | 155,80 | 155,87 | 153,18 | 37 |
*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...