Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 175,78 | 177,40 | 175,38 | 177,16 | 177,16 | 28.149 |
20 mag 2024 | 174,58 | 176,62 | 173,22 | 176,18 | 176,18 | 30.257 |
17 mag 2024 | 174,74 | 175,76 | 174,38 | 174,44 | 174,44 | 32.789 |
16 mag 2024 | 174,98 | 175,98 | 174,26 | 174,72 | 174,72 | 46.580 |
15 mag 2024 | 173,00 | 175,00 | 172,56 | 174,50 | 174,50 | 34.144 |
14 mag 2024 | 172,98 | 174,04 | 172,10 | 172,68 | 172,68 | 46.287 |
13 mag 2024 | 170,86 | 172,56 | 170,54 | 172,56 | 172,56 | 55.661 |
10 mag 2024 | 171,30 | 171,68 | 169,36 | 169,54 | 169,54 | 30.840 |
10 mag 2024 | 0.25 Dividendo |
09 mag 2024 | 169,78 | 170,70 | 169,30 | 170,54 | 170,29 | 22.446 |
08 mag 2024 | 169,48 | 171,04 | 168,82 | 169,58 | 169,33 | 41.745 |
07 mag 2024 | 169,98 | 171,44 | 169,08 | 169,12 | 168,87 | 46.931 |
06 mag 2024 | 167,90 | 170,74 | 167,50 | 168,78 | 168,53 | 74.751 |
03 mag 2024 | 169,44 | 173,40 | 169,26 | 171,44 | 171,19 | 237.916 |
02 mag 2024 | 159,68 | 161,80 | 159,26 | 160,36 | 160,12 | 45.462 |
30 apr 2024 | 162,48 | 163,40 | 161,42 | 162,76 | 162,52 | 36.315 |
29 apr 2024 | 159,70 | 164,60 | 159,34 | 162,60 | 162,36 | 80.119 |
26 apr 2024 | 158,68 | 160,42 | 158,20 | 159,82 | 159,59 | 37.676 |
25 apr 2024 | 157,20 | 159,54 | 157,00 | 157,00 | 156,77 | 41.674 |
24 apr 2024 | 156,66 | 157,36 | 155,48 | 157,28 | 157,05 | 26.516 |
23 apr 2024 | 156,10 | 156,10 | 154,12 | 155,56 | 155,33 | 59.369 |
22 apr 2024 | 155,26 | 156,30 | 154,84 | 155,46 | 155,23 | 27.708 |
19 apr 2024 | 156,00 | 157,52 | 154,60 | 154,80 | 154,57 | 50.441 |
18 apr 2024 | 158,28 | 158,28 | 156,72 | 157,48 | 157,25 | 43.968 |
17 apr 2024 | 158,86 | 160,34 | 158,84 | 158,84 | 158,61 | 23.458 |
16 apr 2024 | 162,32 | 163,16 | 158,76 | 159,20 | 158,97 | 49.502 |
15 apr 2024 | 164,80 | 166,02 | 163,22 | 165,26 | 165,02 | 83.340 |
12 apr 2024 | 163,46 | 167,60 | 162,92 | 165,76 | 165,52 | 101.859 |
11 apr 2024 | 156,32 | 158,20 | 156,14 | 158,18 | 157,95 | 31.433 |
10 apr 2024 | 156,22 | 157,62 | 155,50 | 156,02 | 155,79 | 27.594 |
09 apr 2024 | 155,14 | 156,30 | 154,46 | 155,54 | 155,31 | 52.353 |
08 apr 2024 | 156,20 | 156,42 | 155,22 | 155,44 | 155,21 | 40.693 |
05 apr 2024 | 156,22 | 157,32 | 155,96 | 156,46 | 156,23 | 24.782 |
04 apr 2024 | 156,82 | 157,70 | 156,50 | 157,64 | 157,41 | 29.062 |
03 apr 2024 | 156,58 | 157,72 | 156,16 | 157,54 | 157,31 | 36.673 |
02 apr 2024 | 158,28 | 158,56 | 156,30 | 157,08 | 156,85 | 49.928 |
28 mar 2024 | 160,30 | 160,40 | 157,98 | 158,56 | 158,33 | 41.151 |
27 mar 2024 | 156,90 | 160,02 | 156,82 | 159,20 | 158,97 | 52.457 |
26 mar 2024 | 157,74 | 158,22 | 155,88 | 158,00 | 157,77 | 62.632 |
25 mar 2024 | 158,98 | 159,40 | 156,46 | 157,62 | 157,39 | 50.984 |
22 mar 2024 | 158,22 | 159,84 | 157,16 | 159,34 | 159,11 | 71.819 |
21 mar 2024 | 161,64 | 162,74 | 158,16 | 158,68 | 158,45 | 52.544 |
20 mar 2024 | 161,88 | 162,78 | 161,62 | 162,52 | 162,28 | 35.610 |
19 mar 2024 | 160,30 | 161,56 | 159,56 | 161,36 | 161,12 | 48.287 |
18 mar 2024 | 159,08 | 163,22 | 158,16 | 161,28 | 161,04 | 110.054 |
15 mar 2024 | 159,28 | 159,90 | 156,30 | 157,30 | 157,07 | 79.875 |
14 mar 2024 | 156,90 | 159,96 | 156,86 | 158,36 | 158,13 | 53.973 |
13 mar 2024 | 158,42 | 158,60 | 156,14 | 156,20 | 155,97 | 72.527 |
12 mar 2024 | 158,94 | 159,36 | 156,88 | 158,02 | 157,79 | 59.513 |
11 mar 2024 | 156,62 | 159,60 | 156,00 | 158,14 | 157,91 | 84.619 |
08 mar 2024 | 154,76 | 157,12 | 154,24 | 157,12 | 156,89 | 56.205 |
07 mar 2024 | 153,40 | 156,28 | 153,32 | 154,76 | 154,53 | 86.239 |
06 mar 2024 | 157,00 | 157,74 | 155,22 | 155,46 | 155,23 | 92.310 |
05 mar 2024 | 159,10 | 159,80 | 156,16 | 156,66 | 156,43 | 128.792 |
04 mar 2024 | 164,52 | 165,46 | 160,12 | 160,94 | 160,70 | 148.787 |
01 mar 2024 | 167,52 | 167,60 | 163,94 | 164,46 | 164,22 | 128.744 |
29 feb 2024 | 166,80 | 168,28 | 166,20 | 166,70 | 166,46 | 55.070 |
28 feb 2024 | 168,86 | 169,34 | 167,10 | 167,38 | 167,13 | 51.692 |
27 feb 2024 | 166,88 | 167,50 | 166,38 | 166,66 | 166,42 | 33.020 |
26 feb 2024 | 168,04 | 168,36 | 166,62 | 166,86 | 166,62 | 37.913 |
23 feb 2024 | 169,74 | 171,02 | 168,88 | 169,16 | 168,91 | 37.951 |
22 feb 2024 | 169,04 | 170,28 | 168,68 | 169,34 | 169,09 | 51.159 |
21 feb 2024 | 167,72 | 169,12 | 167,54 | 168,32 | 168,07 | 44.394 |
20 feb 2024 | 168,06 | 168,76 | 166,50 | 167,28 | 167,03 | 68.800 |
19 feb 2024 | 168,48 | 168,76 | 168,02 | 168,50 | 168,25 | 47.086 |
16 feb 2024 | 171,16 | 172,16 | 169,12 | 169,80 | 169,55 | 48.169 |
15 feb 2024 | 170,26 | 170,84 | 168,32 | 169,26 | 169,01 | 57.433 |
14 feb 2024 | 173,28 | 173,66 | 170,58 | 171,14 | 170,89 | 35.426 |
13 feb 2024 | 173,32 | 173,78 | 171,86 | 172,98 | 172,73 | 73.612 |
12 feb 2024 | 174,56 | 176,18 | 174,16 | 174,48 | 174,22 | 55.147 |
09 feb 2024 | 174,66 | 176,00 | 174,54 | 175,76 | 175,50 | 37.458 |
09 feb 2024 | 0.24 Dividendo |
08 feb 2024 | 175,02 | 176,26 | 174,30 | 174,96 | 174,46 | 27.111 |
07 feb 2024 | 175,80 | 177,30 | 175,28 | 175,52 | 175,02 | 62.276 |
06 feb 2024 | 175,20 | 175,70 | 174,00 | 175,68 | 175,18 | 41.316 |
05 feb 2024 | 172,06 | 175,40 | 171,52 | 174,46 | 173,97 | 74.081 |
02 feb 2024 | 167,70 | 173,46 | 166,00 | 172,88 | 172,39 | 161.750 |
01 feb 2024 | 172,20 | 172,44 | 170,00 | 171,24 | 170,75 | 45.338 |
31 gen 2024 | 172,50 | 173,36 | 169,90 | 171,02 | 170,54 | 65.131 |
30 gen 2024 | 176,16 | 176,66 | 173,34 | 174,22 | 173,73 | 62.707 |
29 gen 2024 | 177,10 | 178,04 | 175,50 | 176,40 | 175,90 | 47.387 |
26 gen 2024 | 178,40 | 179,30 | 178,06 | 178,90 | 178,39 | 50.261 |
25 gen 2024 | 178,38 | 180,72 | 177,52 | 180,68 | 180,17 | 60.306 |
24 gen 2024 | 179,44 | 180,16 | 178,50 | 179,26 | 178,75 | 55.557 |
23 gen 2024 | 177,50 | 180,10 | 177,30 | 179,30 | 178,79 | 80.575 |
22 gen 2024 | 176,10 | 179,34 | 175,96 | 177,86 | 177,36 | 62.700 |
19 gen 2024 | 174,26 | 175,00 | 173,34 | 174,22 | 173,73 | 125.792 |
18 gen 2024 | 167,68 | 173,76 | 167,24 | 173,32 | 172,83 | 92.651 |
17 gen 2024 | 167,52 | 167,78 | 166,06 | 167,60 | 167,12 | 40.803 |
16 gen 2024 | 168,72 | 169,34 | 166,48 | 168,72 | 168,24 | 41.114 |
15 gen 2024 | 169,30 | 169,42 | 168,02 | 168,62 | 168,14 | 38.948 |
12 gen 2024 | 169,00 | 170,10 | 168,56 | 169,38 | 168,90 | 28.548 |
11 gen 2024 | 170,24 | 170,76 | 167,94 | 168,20 | 167,72 | 39.506 |
10 gen 2024 | 168,82 | 169,34 | 168,12 | 168,24 | 167,76 | 47.506 |
09 gen 2024 | 169,00 | 169,42 | 167,00 | 168,74 | 168,26 | 54.470 |
08 gen 2024 | 164,90 | 167,76 | 164,58 | 167,30 | 166,83 | 107.457 |
05 gen 2024 | 165,78 | 166,94 | 165,06 | 166,16 | 165,69 | 84.049 |
04 gen 2024 | 168,54 | 168,98 | 164,94 | 166,20 | 165,73 | 100.218 |
03 gen 2024 | 169,30 | 170,28 | 168,14 | 168,74 | 168,26 | 59.200 |
02 gen 2024 | 173,28 | 173,28 | 169,12 | 170,64 | 170,16 | 91.369 |
*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...