Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 130,98 | 131,68 | 130,16 | 131,36 | 131,36 | 75 |
26 giu 2024 | 135,06 | 135,06 | 131,18 | 131,18 | 131,18 | 1 |
25 giu 2024 | 137,48 | 137,48 | 131,08 | 136,18 | 136,18 | 1.956 |
24 giu 2024 | 148,56 | 148,72 | 138,66 | 138,66 | 138,66 | 2.593 |
21 giu 2024 | 148,62 | 148,62 | 148,62 | 148,62 | 148,62 | - |
20 giu 2024 | 147,92 | 148,52 | 147,92 | 148,52 | 148,52 | 16 |
19 giu 2024 | 148,52 | 148,52 | 148,52 | 148,52 | 148,52 | - |
18 giu 2024 | 146,56 | 146,56 | 146,56 | 146,56 | 146,56 | - |
17 giu 2024 | 143,52 | 146,92 | 143,24 | 146,92 | 146,92 | 110 |
14 giu 2024 | 146,22 | 146,22 | 146,22 | 146,22 | 146,22 | - |
13 giu 2024 | 148,96 | 148,96 | 148,72 | 148,72 | 148,72 | 230 |
12 giu 2024 | 148,72 | 149,68 | 148,72 | 149,68 | 149,68 | 30 |
11 giu 2024 | 149,12 | 149,12 | 149,12 | 149,12 | 149,12 | - |
10 giu 2024 | 149,84 | 149,84 | 148,40 | 148,40 | 148,40 | 48 |
07 giu 2024 | 153,30 | 153,30 | 150,66 | 150,72 | 150,72 | 100 |
06 giu 2024 | 153,34 | 153,34 | 152,90 | 152,90 | 152,90 | 50 |
05 giu 2024 | 153,54 | 153,54 | 153,28 | 153,28 | 153,28 | 10 |
04 giu 2024 | 155,88 | 155,88 | 155,88 | 155,88 | 155,88 | - |
03 giu 2024 | 157,38 | 157,38 | 155,02 | 155,02 | 155,02 | 42 |
31 mag 2024 | 158,82 | 158,82 | 156,72 | 156,72 | 156,72 | 13 |
30 mag 2024 | 155,92 | 158,92 | 155,92 | 158,92 | 158,92 | 206 |
29 mag 2024 | 157,52 | 157,52 | 156,88 | 156,88 | 156,88 | 100 |
28 mag 2024 | 159,02 | 159,02 | 159,02 | 159,02 | 159,02 | - |
27 mag 2024 | 159,50 | 159,50 | 158,66 | 158,66 | 158,66 | 21 |
24 mag 2024 | 160,00 | 160,00 | 160,00 | 160,00 | 160,00 | - |
23 mag 2024 | 160,24 | 161,08 | 160,24 | 161,08 | 161,08 | 20 |
22 mag 2024 | 161,20 | 161,50 | 161,20 | 161,34 | 161,34 | 232 |
21 mag 2024 | 161,02 | 161,70 | 161,02 | 161,70 | 161,70 | 125 |
20 mag 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 159,42 | 10 |
17 mag 2024 | 157,74 | 158,76 | 157,74 | 158,76 | 158,76 | 100 |
16 mag 2024 | 160,52 | 160,52 | 158,80 | 158,80 | 158,80 | 7 |
15 mag 2024 | 158,76 | 158,76 | 158,76 | 158,76 | 158,76 | - |
14 mag 2024 | 157,50 | 157,50 | 157,50 | 157,50 | 157,50 | - |
13 mag 2024 | 160,50 | 160,50 | 157,14 | 157,14 | 157,14 | 210 |
10 mag 2024 | 162,58 | 162,78 | 162,50 | 162,78 | 162,78 | 10 |
09 mag 2024 | 161,14 | 162,10 | 161,14 | 162,10 | 162,10 | 10 |
08 mag 2024 | 158,48 | 158,48 | 158,48 | 158,48 | 158,48 | - |
07 mag 2024 | 156,80 | 156,80 | 156,80 | 156,80 | 156,80 | - |
06 mag 2024 | 154,36 | 155,10 | 154,36 | 155,10 | 155,10 | 20 |
03 mag 2024 | 153,74 | 154,78 | 153,74 | 154,78 | 154,78 | 8 |
02 mag 2024 | 154,36 | 154,36 | 154,36 | 154,36 | 154,36 | - |
30 apr 2024 | 155,54 | 155,54 | 155,54 | 155,54 | 155,54 | - |
29 apr 2024 | 158,28 | 158,28 | 155,50 | 155,50 | 155,50 | 30 |
26 apr 2024 | 156,22 | 156,22 | 155,20 | 155,20 | 155,20 | 30 |
25 apr 2024 | 161,14 | 161,14 | 154,00 | 154,00 | 154,00 | 410 |
24 apr 2024 | 163,46 | 163,46 | 163,46 | 163,46 | 163,46 | - |
23 apr 2024 | 161,86 | 162,44 | 161,86 | 162,44 | 162,44 | 6 |
22 apr 2024 | 160,82 | 161,30 | 159,72 | 161,30 | 161,30 | 42 |
19 apr 2024 | 157,26 | 157,26 | 157,26 | 157,26 | 157,26 | - |
18 apr 2024 | 160,26 | 160,26 | 159,90 | 159,90 | 159,90 | 36 |
17 apr 2024 | 158,22 | 158,22 | 158,22 | 158,22 | 158,22 | - |
16 apr 2024 | 159,88 | 159,88 | 158,18 | 158,18 | 158,18 | 200 |
16 apr 2024 | 1 Dividendo |
15 apr 2024 | 162,94 | 162,94 | 162,94 | 162,94 | 161,94 | - |
12 apr 2024 | 163,04 | 163,36 | 163,04 | 163,36 | 162,36 | 30 |
11 apr 2024 | 164,38 | 164,38 | 163,68 | 163,88 | 162,87 | 20 |
10 apr 2024 | 165,32 | 165,32 | 164,02 | 164,02 | 163,01 | 20 |
09 apr 2024 | 169,94 | 169,94 | 169,86 | 169,86 | 168,82 | 100 |
08 apr 2024 | 168,04 | 170,00 | 168,04 | 170,00 | 168,96 | 197 |
05 apr 2024 | 165,88 | 168,60 | 165,88 | 168,60 | 167,57 | 85 |
04 apr 2024 | 167,94 | 168,30 | 167,94 | 168,30 | 167,27 | 8 |
03 apr 2024 | 166,98 | 167,30 | 166,98 | 167,30 | 166,27 | 89 |
02 apr 2024 | 170,30 | 170,30 | 167,04 | 167,04 | 166,01 | 69 |
28 mar 2024 | 171,62 | 171,62 | 171,08 | 171,08 | 170,03 | 16 |
27 mar 2024 | 170,42 | 171,88 | 170,42 | 171,64 | 170,59 | 138 |
26 mar 2024 | 169,96 | 169,96 | 169,96 | 169,96 | 168,92 | 25 |
25 mar 2024 | 170,78 | 171,00 | 170,78 | 171,00 | 169,95 | 26 |
22 mar 2024 | 168,78 | 170,78 | 168,78 | 170,12 | 169,08 | 610 |
21 mar 2024 | 169,98 | 169,98 | 169,00 | 169,36 | 168,32 | 94 |
20 mar 2024 | 165,74 | 167,88 | 165,74 | 167,88 | 166,85 | 106 |
19 mar 2024 | 164,50 | 166,34 | 164,50 | 165,72 | 164,70 | 160 |
18 mar 2024 | 164,18 | 164,18 | 163,40 | 163,40 | 162,40 | 67 |
15 mar 2024 | 160,00 | 161,94 | 160,00 | 161,78 | 160,79 | 162 |
14 mar 2024 | 159,10 | 160,08 | 159,10 | 160,08 | 159,10 | 100 |
13 mar 2024 | 158,30 | 159,62 | 158,30 | 159,62 | 158,64 | 30 |
12 mar 2024 | 157,44 | 158,30 | 156,64 | 158,30 | 157,33 | 221 |
11 mar 2024 | 156,94 | 156,94 | 156,94 | 156,94 | 155,98 | - |
08 mar 2024 | 158,24 | 158,24 | 157,76 | 157,76 | 156,79 | 32 |
07 mar 2024 | 157,56 | 157,90 | 157,56 | 157,90 | 156,93 | 20 |
06 mar 2024 | 158,30 | 158,30 | 158,16 | 158,16 | 157,19 | 20 |
05 mar 2024 | 156,52 | 157,68 | 156,52 | 157,68 | 156,71 | 446 |
04 mar 2024 | 152,76 | 154,72 | 152,76 | 154,72 | 153,77 | 64 |
01 mar 2024 | 153,32 | 153,32 | 153,32 | 153,32 | 152,38 | - |
29 feb 2024 | 153,96 | 153,96 | 153,12 | 153,26 | 152,32 | 110 |
28 feb 2024 | 148,16 | 149,90 | 148,16 | 149,90 | 148,98 | 5 |
27 feb 2024 | 147,14 | 147,14 | 147,14 | 147,14 | 146,24 | - |
26 feb 2024 | 147,80 | 147,80 | 147,42 | 147,42 | 146,52 | 84 |
23 feb 2024 | 147,26 | 147,26 | 147,26 | 147,26 | 146,36 | - |
22 feb 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 146,02 | - |
21 feb 2024 | 144,98 | 146,16 | 144,98 | 146,16 | 145,26 | 450 |
20 feb 2024 | 143,76 | 145,10 | 143,76 | 145,10 | 144,21 | 150 |
19 feb 2024 | 145,78 | 145,78 | 143,92 | 143,92 | 143,04 | 14 |
16 feb 2024 | 149,34 | 149,34 | 147,14 | 147,14 | 146,24 | 1 |
15 feb 2024 | 147,52 | 149,14 | 147,52 | 149,14 | 148,22 | 19 |
14 feb 2024 | 148,72 | 150,32 | 148,72 | 150,32 | 149,40 | 14 |
13 feb 2024 | 149,22 | 149,22 | 147,74 | 147,74 | 146,83 | 20 |
12 feb 2024 | 150,46 | 150,46 | 150,46 | 150,46 | 149,54 | 7 |
09 feb 2024 | 151,28 | 151,28 | 151,16 | 151,16 | 150,23 | 30 |
08 feb 2024 | 150,86 | 150,86 | 150,86 | 150,86 | 149,93 | - |
07 feb 2024 | 151,68 | 151,68 | 150,72 | 150,72 | 149,79 | 123 |
*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...