Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 158,98 | 160,34 | 157,92 | 157,92 | 157,92 | 100 |
27 mag 2024 | 158,90 | 159,14 | 158,50 | 158,94 | 158,94 | 167 |
24 mag 2024 | 159,82 | 159,82 | 158,76 | 158,80 | 158,80 | 52 |
23 mag 2024 | 160,32 | 161,32 | 160,32 | 160,84 | 160,84 | - |
22 mag 2024 | 161,22 | 161,24 | 159,94 | 159,94 | 159,94 | - |
21 mag 2024 | 161,04 | 161,04 | 159,82 | 160,40 | 160,40 | - |
20 mag 2024 | 159,60 | 160,70 | 159,50 | 160,38 | 160,38 | 33 |
17 mag 2024 | 157,78 | 158,92 | 157,78 | 158,74 | 158,74 | - |
16 mag 2024 | 160,02 | 160,02 | 158,18 | 158,18 | 158,18 | 4 |
15 mag 2024 | 158,76 | 159,66 | 158,76 | 159,44 | 159,44 | - |
14 mag 2024 | 157,36 | 158,24 | 157,36 | 158,08 | 158,08 | 15 |
13 mag 2024 | 160,10 | 160,10 | 156,92 | 157,22 | 157,22 | - |
10 mag 2024 | 162,84 | 162,84 | 159,60 | 160,66 | 160,66 | 3 |
09 mag 2024 | 160,90 | 162,08 | 160,90 | 161,86 | 161,86 | - |
08 mag 2024 | 158,70 | 162,64 | 158,70 | 160,92 | 160,92 | 14 |
07 mag 2024 | 156,82 | 158,44 | 156,82 | 158,44 | 158,44 | 50 |
06 mag 2024 | 155,00 | 156,30 | 155,00 | 156,30 | 156,30 | 10 |
03 mag 2024 | 153,74 | 154,68 | 153,74 | 154,36 | 154,36 | - |
02 mag 2024 | 154,36 | 154,36 | 153,30 | 153,30 | 153,30 | - |
30 apr 2024 | 155,16 | 156,58 | 154,00 | 154,54 | 154,54 | 55 |
29 apr 2024 | 158,54 | 158,54 | 154,76 | 155,44 | 155,44 | 2 |
26 apr 2024 | 156,22 | 157,38 | 154,20 | 157,38 | 157,38 | 10 |
25 apr 2024 | 160,90 | 160,90 | 154,70 | 154,70 | 154,70 | 100 |
24 apr 2024 | 163,68 | 164,42 | 161,72 | 161,72 | 161,72 | 10 |
23 apr 2024 | 161,76 | 162,56 | 161,36 | 162,56 | 162,56 | 20 |
22 apr 2024 | 160,14 | 161,58 | 159,74 | 161,58 | 161,58 | 64 |
19 apr 2024 | 157,04 | 160,48 | 157,04 | 159,32 | 159,32 | 279 |
18 apr 2024 | 160,38 | 161,22 | 159,54 | 159,54 | 159,54 | - |
17 apr 2024 | 158,20 | 161,10 | 158,20 | 159,20 | 159,20 | - |
16 apr 2024 | 159,74 | 159,74 | 157,76 | 158,50 | 158,50 | - |
16 apr 2024 | 1 Dividendo |
15 apr 2024 | 163,00 | 164,44 | 162,34 | 162,34 | 161,34 | 25 |
12 apr 2024 | 163,16 | 164,62 | 161,86 | 161,86 | 160,86 | - |
11 apr 2024 | 164,24 | 164,24 | 161,66 | 162,60 | 161,60 | 21 |
10 apr 2024 | 165,02 | 165,02 | 164,04 | 164,04 | 163,03 | - |
09 apr 2024 | 170,04 | 170,04 | 163,94 | 163,94 | 162,93 | 106 |
08 apr 2024 | 167,88 | 170,20 | 167,88 | 170,20 | 169,15 | - |
05 apr 2024 | 166,04 | 167,72 | 165,46 | 167,72 | 166,69 | 315 |
04 apr 2024 | 168,68 | 168,68 | 167,76 | 167,76 | 166,73 | 50 |
03 apr 2024 | 166,88 | 168,00 | 166,34 | 168,00 | 166,97 | - |
02 apr 2024 | 171,08 | 171,08 | 167,04 | 167,04 | 166,01 | 103 |
28 mar 2024 | 171,62 | 171,86 | 170,34 | 170,34 | 169,29 | - |
27 mar 2024 | 170,56 | 171,86 | 170,56 | 170,94 | 169,89 | - |
26 mar 2024 | 170,74 | 170,74 | 169,96 | 170,16 | 169,11 | 32 |
25 mar 2024 | 171,48 | 171,48 | 169,84 | 169,84 | 168,79 | 113 |
22 mar 2024 | 169,12 | 170,46 | 169,12 | 169,72 | 168,67 | - |
21 mar 2024 | 169,90 | 169,90 | 168,46 | 168,76 | 167,72 | 15 |
20 mar 2024 | 166,36 | 168,16 | 166,36 | 167,42 | 166,39 | - |
19 mar 2024 | 164,54 | 166,80 | 164,54 | 166,80 | 165,77 | 90 |
18 mar 2024 | 163,76 | 164,10 | 162,84 | 162,84 | 161,84 | 36 |
15 mar 2024 | 160,24 | 163,36 | 160,24 | 162,56 | 161,56 | 428 |
14 mar 2024 | 159,24 | 161,24 | 159,24 | 160,02 | 159,03 | - |
13 mar 2024 | 158,34 | 159,32 | 158,18 | 159,08 | 158,10 | 80 |
12 mar 2024 | 157,26 | 157,82 | 156,72 | 157,82 | 156,85 | - |
11 mar 2024 | 157,48 | 158,10 | 156,58 | 156,58 | 155,62 | 277 |
08 mar 2024 | 158,28 | 158,28 | 156,94 | 156,94 | 155,97 | - |
07 mar 2024 | 157,38 | 158,46 | 157,38 | 158,28 | 157,31 | - |
06 mar 2024 | 158,80 | 158,80 | 157,52 | 158,54 | 157,56 | 145 |
05 mar 2024 | 155,08 | 157,80 | 155,08 | 157,26 | 156,29 | 9 |
04 mar 2024 | 153,06 | 155,08 | 152,66 | 154,48 | 153,53 | 20 |
01 mar 2024 | 153,52 | 153,82 | 151,84 | 151,84 | 150,90 | 8 |
29 feb 2024 | 154,00 | 154,00 | 152,46 | 152,64 | 151,70 | - |
28 feb 2024 | 147,94 | 153,42 | 147,94 | 153,06 | 152,12 | - |
27 feb 2024 | 146,92 | 148,08 | 146,92 | 147,80 | 146,89 | - |
26 feb 2024 | 147,26 | 148,06 | 146,86 | 146,86 | 145,96 | 6 |
23 feb 2024 | 147,26 | 148,08 | 146,66 | 147,50 | 146,59 | - |
22 feb 2024 | 146,80 | 147,38 | 146,78 | 146,98 | 146,07 | - |
21 feb 2024 | 145,16 | 145,44 | 144,98 | 145,44 | 144,54 | - |
20 feb 2024 | 143,62 | 145,26 | 143,62 | 145,26 | 144,37 | 10 |
19 feb 2024 | 146,02 | 146,02 | 143,72 | 143,72 | 142,83 | 7 |
16 feb 2024 | 149,20 | 149,20 | 145,96 | 145,96 | 145,06 | 7 |
15 feb 2024 | 149,00 | 149,68 | 148,66 | 149,68 | 148,76 | 140 |
14 feb 2024 | 148,52 | 150,56 | 148,52 | 149,74 | 148,82 | - |
13 feb 2024 | 149,26 | 149,26 | 147,68 | 148,26 | 147,35 | 15 |
12 feb 2024 | 150,22 | 150,46 | 149,16 | 149,28 | 148,36 | 170 |
09 feb 2024 | 150,96 | 151,48 | 148,38 | 150,04 | 149,12 | 160 |
08 feb 2024 | 150,70 | 151,54 | 150,04 | 150,72 | 149,79 | - |
07 feb 2024 | 151,88 | 152,38 | 150,66 | 151,30 | 150,37 | 10 |
06 feb 2024 | 149,20 | 151,76 | 149,20 | 151,76 | 150,83 | 20 |
05 feb 2024 | 149,12 | 149,60 | 148,52 | 148,52 | 147,61 | 6 |
02 feb 2024 | 148,00 | 149,22 | 148,00 | 148,94 | 148,02 | - |
01 feb 2024 | 147,02 | 147,60 | 147,02 | 147,26 | 146,35 | 3 |
31 gen 2024 | 149,80 | 149,80 | 147,84 | 147,84 | 146,93 | - |
30 gen 2024 | 149,88 | 151,04 | 149,46 | 149,46 | 148,54 | 130 |
29 gen 2024 | 148,52 | 149,62 | 148,52 | 148,54 | 147,63 | 167 |
26 gen 2024 | 148,30 | 149,12 | 148,30 | 149,12 | 148,20 | 8 |
25 gen 2024 | 146,16 | 149,00 | 146,16 | 148,22 | 147,31 | 30 |
24 gen 2024 | 148,74 | 148,74 | 145,94 | 146,36 | 145,46 | - |
23 gen 2024 | 150,20 | 150,20 | 147,68 | 147,68 | 146,77 | 14 |
22 gen 2024 | 149,28 | 150,20 | 149,12 | 149,30 | 148,38 | 120 |
19 gen 2024 | 149,90 | 150,22 | 148,20 | 148,86 | 147,94 | 154 |
18 gen 2024 | 146,62 | 150,46 | 146,62 | 149,28 | 148,36 | 30 |
17 gen 2024 | 146,28 | 147,12 | 146,26 | 146,26 | 145,36 | 55 |
16 gen 2024 | 147,26 | 147,80 | 147,12 | 147,12 | 146,21 | - |
15 gen 2024 | 149,62 | 149,62 | 147,94 | 147,94 | 147,03 | 10 |
12 gen 2024 | 145,00 | 148,46 | 145,00 | 148,40 | 147,49 | - |
11 gen 2024 | 144,86 | 145,02 | 143,90 | 145,02 | 144,13 | 20 |
10 gen 2024 | 142,80 | 144,16 | 142,80 | 143,86 | 142,97 | - |
09 gen 2024 | 143,62 | 143,98 | 142,64 | 142,64 | 141,76 | 35 |
08 gen 2024 | 142,00 | 143,34 | 141,36 | 142,72 | 141,84 | 100 |
*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...